Assystem SA ASY
EURONEXT · Frankreich · Industriedienstleistungen
€36,00-0,70 (-1,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36,00 | -1,91 % | €36,95 | €37,20 | €35,90 | 3,28K |
| 2026-09-30 | €36,70 | -4,30 % | €38,60 | €38,60 | €36,60 | 7,27K |
| 2026-09-29 | €38,35 | -2,66 % | €39,40 | €39,40 | €38,25 | 5,81K |
| 2026-09-28 | €39,40 | -1,01 % | €39,75 | €39,90 | €39,40 | 1,29K |
| 2026-09-25 | €39,80 | +2,71 % | €38,70 | €40,10 | €38,60 | 2,11K |
| 2026-09-24 | €38,75 | -3,97 % | €40,05 | €40,50 | €38,75 | 4,37K |
| 2026-09-23 | €40,35 | -0,98 % | €40,70 | €40,75 | €40,00 | 1,81K |
| 2026-09-22 | €40,75 | +0,12 % | €40,70 | €40,90 | €40,40 | 35,92K |
| 2026-09-21 | €40,70 | +0,49 % | €40,50 | €40,80 | €40,50 | 805 |
| 2026-09-18 | €40,50 | -1,46 % | €40,70 | €41,00 | €40,50 | 2,23K |
| 2026-09-17 | €41,10 | +2,75 % | €40,00 | €41,10 | €40,00 | 4,58K |
| 2026-09-16 | €40,00 | -1,11 % | €40,40 | €40,80 | €40,00 | 2,11K |
| 2026-09-15 | €40,45 | -0,86 % | €40,80 | €40,80 | €40,25 | 1,54K |
| 2026-09-14 | €40,80 | 0,00 % | €40,80 | €40,80 | €40,30 | 2,83K |
| 2026-09-11 | €40,80 | +0,49 % | €40,40 | €40,80 | €39,75 | 8,75K |
| 2026-09-10 | €40,60 | +1,25 % | €40,10 | €40,60 | €40,00 | 1,67K |
| 2026-09-09 | €40,10 | -2,20 % | €41,20 | €41,20 | €40,05 | 1,49K |
| 2026-09-08 | €41,00 | -0,97 % | €41,20 | €41,35 | €40,50 | 2,37K |
| 2026-09-07 | €41,40 | -3,27 % | €42,70 | €42,70 | €40,65 | 5,68K |
| 2026-09-04 | €42,80 | -0,58 % | €43,00 | €43,00 | €42,35 | 1,35K |
| 2026-09-03 | €43,05 | -0,81 % | €43,20 | €43,25 | €42,80 | 684 |
| 2026-09-02 | €43,40 | -0,69 % | €43,60 | €43,60 | €43,00 | 1,28K |
| 2026-09-01 | €43,70 | 0,00 % | €43,40 | €43,70 | €43,40 | 2,10K |
| 2026-08-31 | €43,70 | -1,58 % | €44,00 | €44,20 | €43,70 | 2,64K |
| 2026-08-28 | €44,40 | -1,11 % | €44,80 | €44,95 | €44,40 | 1,33K |
| 2026-08-27 | €44,90 | +1,81 % | €44,00 | €44,90 | €43,70 | 2,01K |
| 2026-08-26 | €44,10 | -0,11 % | €44,20 | €44,35 | €43,95 | 1,61K |
| 2026-08-25 | €44,15 | -0,11 % | €44,25 | €44,60 | €44,00 | 1,92K |
| 2026-08-24 | €44,20 | -0,90 % | €44,40 | €44,40 | €44,00 | 2,44K |
| 2026-08-21 | €44,60 | +0,22 % | €44,40 | €44,80 | €44,20 | 1,73K |
| 2026-08-20 | €44,50 | -0,11 % | €44,60 | €44,80 | €44,05 | 1,16K |
| 2026-08-19 | €44,55 | -1,00 % | €44,80 | €45,15 | €44,20 | 1,84K |
| 2026-08-18 | €45,00 | +0,22 % | €44,90 | €45,10 | €44,70 | 3,59K |
| 2026-08-17 | €44,90 | 0,00 % | €44,60 | €44,95 | €44,60 | 1,47K |
| 2026-08-14 | €44,90 | +0,67 % | €44,60 | €44,95 | €44,40 | 1,34K |
| 2026-08-13 | €44,60 | 0,00 % | €44,80 | €44,90 | €44,60 | 1,64K |
| 2026-08-12 | €44,60 | +1,13 % | €44,20 | €44,90 | €44,15 | 1,56K |
| 2026-08-11 | €44,10 | +0,46 % | €43,95 | €44,40 | €43,80 | 1,23K |
| 2026-08-10 | €43,90 | +1,39 % | €43,30 | €44,00 | €43,20 | 1,46K |
| 2026-08-07 | €43,30 | +0,23 % | €43,60 | €43,80 | €43,20 | 844 |
| 2026-08-06 | €43,20 | -0,69 % | €44,00 | €44,20 | €43,20 | 1,18K |
| 2026-08-05 | €43,50 | -0,11 % | €43,40 | €44,25 | €43,40 | 1,52K |
| 2026-08-04 | €43,55 | +2,96 % | €42,50 | €43,85 | €42,50 | 6,24K |
| 2026-08-03 | €42,30 | +0,71 % | €42,00 | €42,50 | €41,70 | 837 |
| 2026-07-31 | €42,00 | +1,20 % | €41,55 | €42,25 | €41,55 | 3,02K |
| 2026-07-30 | €41,50 | -3,94 % | €43,40 | €43,40 | €41,50 | 2,37K |
| 2026-07-29 | €43,20 | +0,47 % | €42,75 | €44,10 | €42,75 | 2,56K |
| 2026-07-28 | €43,00 | +1,42 % | €42,40 | €43,20 | €42,20 | 7,18K |
| 2026-07-27 | €42,40 | +1,07 % | €41,95 | €42,90 | €41,60 | 3,52K |
| 2026-07-24 | €41,95 | +1,08 % | €41,60 | €42,20 | €41,55 | 3,45K |
| 2026-07-23 | €41,50 | -4,82 % | €43,30 | €43,30 | €41,30 | 6,98K |
| 2026-07-22 | €43,60 | +1,63 % | €43,00 | €44,25 | €43,00 | 7,57K |
| 2026-07-21 | €42,90 | -0,69 % | €43,80 | €43,80 | €42,35 | 8,41K |
| 2026-07-20 | €43,20 | +0,47 % | €42,80 | €43,75 | €42,80 | 2,81K |
| 2026-07-17 | €43,00 | -1,49 % | €43,70 | €43,70 | €42,65 | 2,30K |
| 2026-07-16 | €43,65 | -0,34 % | €43,95 | €43,95 | €42,20 | 2,58K |
| 2026-07-15 | €43,80 | +2,46 % | €42,40 | €43,80 | €42,40 | 2,36K |
| 2026-07-14 | €42,75 | +1,18 % | €42,40 | €42,85 | €42,05 | 2,74K |
| 2026-07-13 | €42,25 | -2,20 % | €43,10 | €43,10 | €41,95 | 3,34K |
| 2026-07-10 | €43,20 | -1,59 % | €43,25 | €43,85 | €42,70 | 2,01K |
| 2026-07-09 | €43,90 | +3,05 % | €42,15 | €43,90 | €42,15 | 5,67K |
| 2026-07-08 | €42,60 | +3,15 % | €41,45 | €42,60 | €40,70 | 6,16K |
| 2026-07-07 | €41,30 | -2,25 % | €41,25 | €41,60 | €41,00 | 937 |
| 2026-07-06 | €42,25 | -0,12 % | €42,45 | €43,00 | €42,20 | 2,42K |
| 2026-07-03 | €42,30 | +3,17 % | €41,60 | €42,65 | €41,30 | 2,88K |
| 2026-07-02 | €41,00 | +0,74 % | €40,65 | €41,95 | €40,35 | 1,95K |
| 2026-07-01 | €40,70 | +1,50 % | €40,10 | €40,75 | €40,00 | 2,02K |
| 2026-06-30 | €40,10 | -2,55 % | €41,00 | €41,15 | €39,80 | 5,26K |
| 2026-06-29 | €41,15 | +1,35 % | €41,00 | €41,55 | €40,70 | 1,43K |
| 2026-06-26 | €40,60 | +1,25 % | €40,10 | €41,20 | €40,00 | 2,23K |
| 2026-06-25 | €40,10 | -1,72 % | €40,90 | €41,00 | €40,10 | 3,69K |
| 2026-06-24 | €40,80 | -1,45 % | €41,10 | €41,40 | €40,60 | 1,84K |
| 2026-06-23 | €41,40 | -0,24 % | €41,20 | €41,40 | €40,95 | 947 |
| 2026-06-22 | €41,50 | -0,84 % | €42,20 | €42,20 | €41,00 | 1,39K |
| 2026-06-19 | €41,85 | +2,57 % | €41,30 | €42,15 | €41,20 | 1,68K |
| 2026-06-18 | €40,80 | -1,92 % | €41,80 | €41,80 | €40,80 | 3,50K |
| 2026-06-17 | €41,60 | -0,60 % | €41,90 | €42,15 | €41,45 | 1,31K |
| 2026-06-16 | €41,85 | -2,33 % | €42,60 | €42,95 | €40,85 | 5,60K |
| 2026-06-15 | €42,85 | -1,27 % | €43,65 | €43,85 | €42,65 | 3,36K |
| 2026-06-12 | €43,40 | +1,88 % | €42,60 | €43,40 | €42,60 | 1,75K |
| 2026-06-11 | €42,60 | +0,24 % | €42,50 | €42,80 | €41,80 | 1,58K |
| 2026-06-10 | €42,50 | +0,95 % | €42,00 | €43,00 | €41,80 | 2,43K |
| 2026-06-09 | €42,10 | -3,00 % | €43,20 | €43,20 | €42,00 | 1,74K |
| 2026-06-08 | €43,40 | -1,70 % | €44,15 | €44,15 | €42,80 | 1,70K |
| 2026-06-05 | €44,15 | -0,45 % | €44,35 | €45,05 | €44,00 | 2,76K |
| 2026-06-04 | €44,35 | +3,62 % | €42,80 | €44,35 | €42,80 | 2,21K |
| 2026-06-03 | €42,80 | -0,47 % | €43,00 | €43,80 | €42,80 | 3,74K |
| 2026-06-02 | €43,00 | -2,27 % | €44,40 | €44,70 | €43,00 | 2,50K |
| 2026-06-01 | €44,00 | +1,15 % | €43,50 | €44,70 | €43,50 | 3,98K |
| 2026-05-29 | €43,50 | -0,57 % | €43,75 | €45,30 | €43,45 | 13,90K |