Assystem SA (ASY)

ASY
🏛️ Frankreich →
43.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.30 43.80 42.90 43.05 0.0M
2025-09-25 43.00 43.35 42.55 43.00 0.0M
2025-09-24 41.85 43.20 41.75 42.75 0.0M
2025-09-23 42.95 43.20 41.65 41.65 0.0M
2025-09-22 44.20 44.20 43.00 43.00 0.0M
2025-09-19 44.40 45.35 43.95 44.15 0.0M
2025-09-18 43.90 45.40 43.90 43.95 0.0M
2025-09-17 43.50 44.40 41.30 43.75 0.0M
2025-09-16 46.80 46.80 45.50 45.50 0.0M
2025-09-15 46.55 47.75 46.30 46.90 0.0M
2025-09-12 45.80 47.00 45.80 46.55 0.0M
2025-09-11 44.60 46.10 44.60 45.75 0.0M
2025-09-10 45.20 45.35 44.60 44.85 0.0M
2025-09-09 45.05 45.25 44.75 45.15 0.0M
2025-09-08 44.00 45.15 44.00 44.85 0.0M
2025-09-05 44.65 45.00 44.15 44.40 0.0M
2025-09-04 43.90 44.90 43.90 44.65 0.0M
2025-09-03 44.50 44.70 43.80 43.90 0.0M
2025-09-02 45.90 45.90 44.25 44.25 0.0M
2025-09-01 44.95 46.35 44.95 45.70 0.0M
2025-08-29 45.55 46.25 44.65 44.90 0.0M
2025-08-28 45.80 46.50 45.50 45.55 0.0M
2025-08-27 46.35 46.60 45.80 46.10 0.0M
2025-08-26 47.00 47.00 44.85 46.50 0.0M
2025-08-25 48.10 48.90 47.95 47.95 0.0M
2025-08-22 48.00 48.70 47.90 48.40 0.0M
2025-08-21 48.00 48.60 48.00 48.10 0.0M
2025-08-20 48.75 48.75 47.25 48.20 0.0M
2025-08-19 48.40 49.60 48.40 48.75 0.0M
2025-08-18 48.10 48.55 48.05 48.45 0.0M
2025-08-15 48.40 48.60 48.10 48.30 0.0M
2025-08-14 48.20 48.60 48.00 48.50 0.0M
2025-08-13 48.40 48.95 47.85 48.00 0.0M
2025-08-12 47.50 48.15 47.20 48.05 0.0M
2025-08-11 48.30 48.55 47.25 47.40 0.0M
2025-08-08 48.00 48.10 47.40 47.95 0.0M
2025-08-07 47.50 48.50 47.50 48.20 0.0M
2025-08-06 47.80 47.80 46.80 47.50 0.0M
2025-08-05 46.75 47.80 46.15 47.45 0.0M
2025-08-04 47.00 47.35 45.75 46.60 0.0M
2025-08-01 48.15 48.20 46.90 47.20 0.0M
2025-07-31 48.40 48.80 48.20 48.55 0.0M
2025-07-30 48.20 48.75 48.20 48.70 0.0M
2025-07-29 48.25 49.00 48.00 48.00 0.0M
2025-07-28 48.70 48.90 47.20 48.05 0.0M
2025-07-25 48.00 49.00 46.50 48.65 0.0M
2025-07-24 44.55 45.90 44.20 45.60 0.0M
2025-07-23 43.80 44.55 43.60 44.45 0.0M
2025-07-22 43.80 44.10 43.50 43.60 0.0M
2025-07-21 43.85 44.25 43.55 43.80 0.0M
2025-07-18 44.20 44.25 43.50 43.90 0.0M
2025-07-17 43.15 44.25 43.15 44.25 0.0M
2025-07-16 43.95 44.55 43.10 43.15 0.0M
2025-07-15 43.10 44.35 42.80 43.65 0.0M
2025-07-14 42.70 43.25 42.30 42.90 0.0M
2025-07-11 42.50 43.10 42.45 42.95 0.0M
2025-07-10 42.80 43.25 42.25 42.25 0.0M
2025-07-09 42.00 43.00 42.00 43.00 0.0M
2025-07-08 40.90 42.25 40.50 42.00 0.0M
2025-07-07 42.10 42.60 41.60 42.30 0.0M
2025-07-04 42.35 42.45 41.95 42.30 0.0M
2025-07-03 42.20 42.75 42.20 42.35 0.0M
2025-07-02 41.60 42.10 40.75 41.95 0.0M
2025-07-01 42.00 42.10 41.15 41.45 0.0M
2025-06-30 41.80 42.50 41.40 42.10 0.0M
2025-06-27 40.90 42.40 40.90 41.65 0.0M
2025-06-26 41.00 41.15 40.10 40.90 0.0M
2025-06-25 40.80 41.25 40.55 40.70 0.0M
2025-06-24 40.80 41.10 40.50 40.90 0.0M
2025-06-23 40.70 40.90 40.30 40.90 0.0M
2025-06-20 40.80 41.10 40.30 40.90 0.0M
2025-06-19 41.60 41.60 40.40 40.60 0.0M
2025-06-18 42.20 42.20 41.00 41.15 0.0M
2025-06-17 41.50 42.90 41.20 42.25 0.0M
2025-06-16 41.10 42.60 41.10 41.90 0.0M
2025-06-13 40.95 41.20 40.65 41.15 0.0M
2025-06-12 41.20 41.30 40.40 41.30 0.0M
2025-06-11 40.50 41.20 40.00 41.20 0.0M
2025-06-10 40.50 40.75 40.25 40.40 0.0M
2025-06-09 41.00 41.10 40.10 40.45 0.0M
2025-06-06 42.15 42.15 40.00 41.00 0.0M
2025-06-05 42.20 43.20 41.60 42.80 0.0M
2025-06-04 41.50 42.20 41.35 42.20 0.0M
2025-06-03 40.80 42.00 40.65 41.60 0.0M
2025-06-02 41.40 41.40 40.05 40.75 0.0M
2025-05-30 42.00 42.10 41.50 41.50 0.0M
2025-05-29 42.00 42.20 41.75 42.05 0.0M
2025-05-28 41.95 42.00 41.50 41.85 0.0M
2025-05-27 41.10 42.00 39.90 41.95 0.0M
2025-05-26 41.60 42.25 41.05 41.35 0.0M
2025-05-23 41.95 42.10 40.80 41.40 0.0M
2025-05-22 41.25 41.95 40.60 41.95 0.0M
2025-05-21 41.45 41.85 40.95 41.30 0.0M
2025-05-20 39.80 41.80 39.80 41.60 0.0M
2025-05-19 39.85 39.95 39.55 39.80 0.0M
2025-05-16 39.80 40.10 39.75 40.00 0.0M
2025-05-15 39.40 40.20 39.30 39.85 0.0M
2025-05-14 40.10 40.20 39.40 39.60 0.0M
2025-05-13 40.35 40.85 39.90 40.30 0.0M
2025-05-12 40.25 40.35 38.35 40.30 0.0M
2025-05-09 40.50 40.70 40.20 40.50 0.0M
2025-05-08 40.20 40.50 39.85 40.50 0.0M
2025-05-07 40.55 40.55 39.60 40.20 0.0M
2025-05-06 39.60 41.10 39.40 40.45 0.0M
2025-05-05 38.50 39.40 38.30 39.15 0.0M
2025-05-02 38.40 39.05 37.65 38.35 0.0M
2025-04-30 37.70 38.20 37.60 38.20 0.0M
2025-04-29 36.90 37.80 36.90 37.50 0.0M
2025-04-28 35.90 37.20 35.85 36.80 0.0M
2025-04-25 35.20 35.90 34.65 35.90 0.0M
2025-04-24 34.80 35.25 34.30 34.90 0.0M
2025-04-23 33.85 35.25 33.75 35.00 0.0M
2025-04-22 33.70 33.80 33.05 33.45 0.0M
2025-04-17 34.70 34.70 33.50 33.50 0.0M
2025-04-16 33.65 34.75 33.50 34.70 0.0M
2025-04-15 33.50 34.15 33.45 33.80 0.0M
2025-04-14 34.60 34.60 33.45 33.70 0.0M
2025-04-11 33.30 34.45 33.30 34.10 0.0M
2025-04-10 34.40 34.80 33.25 33.35 0.0M
2025-04-09 32.80 34.10 32.80 32.80 0.0M
2025-04-08 31.60 34.05 31.55 33.90 0.0M
2025-04-07 29.75 32.70 28.40 31.55 0.0M
2025-04-04 33.25 34.00 31.85 31.85 0.0M
2025-04-03 33.25 34.25 33.00 33.65 0.0M
2025-04-02 32.60 33.75 32.20 33.60 0.0M
2025-04-01 31.90 33.00 31.90 32.70 0.0M
2025-03-31 32.40 32.40 31.50 31.70 0.0M
2025-03-28 32.50 33.60 32.50 32.60 0.0M
2025-03-27 32.40 32.70 31.40 32.45 0.0M
2025-03-26 32.60 33.40 32.40 32.40 0.0M
2025-03-25 33.00 33.00 32.40 32.45 0.0M
2025-03-24 35.00 35.20 32.50 32.50 0.0M
2025-03-21 36.00 36.10 34.75 35.05 0.0M
2025-03-20 38.20 39.05 35.40 35.90 0.1M
2025-03-19 39.50 40.25 36.65 39.55 0.1M
2025-03-18 40.60 41.75 40.60 41.65 0.0M
2025-03-17 39.90 40.60 39.55 40.45 0.0M
2025-03-14 39.20 40.20 39.20 39.65 0.0M
2025-03-13 40.15 40.20 39.30 39.30 0.0M
2025-03-12 40.20 41.25 40.00 40.40 0.0M
2025-03-11 41.45 41.80 40.10 40.20 0.0M
2025-03-10 41.00 42.20 41.00 41.50 0.0M
2025-03-07 41.60 42.20 40.70 40.75 0.0M
2025-03-06 40.70 41.95 40.60 41.75 0.0M
2025-03-05 39.80 41.80 39.80 40.60 0.0M
2025-03-04 39.90 40.80 39.35 39.60 0.0M
2025-03-03 41.20 42.00 40.00 40.00 0.0M
2025-02-28 39.55 40.60 39.20 40.60 0.0M
2025-02-27 39.70 39.85 38.60 39.60 0.0M
2025-02-26 39.85 40.15 39.50 39.95 0.0M
2025-02-25 40.30 40.80 39.90 39.90 0.0M
2025-02-24 40.60 41.45 40.50 40.55 0.0M
2025-02-21 40.75 41.45 40.20 40.45 0.0M
2025-02-20 41.40 41.40 40.45 40.50 0.0M
2025-02-19 43.20 43.20 39.90 41.45 0.0M
2025-02-18 42.50 43.30 42.10 43.00 0.0M
2025-02-17 43.45 43.45 42.10 42.45 0.0M
2025-02-14 43.10 43.80 42.85 43.15 0.0M
2025-02-13 41.65 43.25 41.65 43.15 0.0M
2025-02-12 39.90 41.70 39.55 41.40 0.0M
2025-02-11 39.70 39.85 39.15 39.55 0.0M
2025-02-10 39.90 40.70 39.60 39.80 0.0M
2025-02-07 38.85 41.00 38.85 39.55 0.0M
2025-02-06 38.35 39.50 38.35 38.65 0.0M
2025-02-05 39.30 39.40 38.40 38.40 0.0M
2025-02-04 39.00 39.65 38.90 39.65 0.0M
2025-02-03 38.30 38.75 37.35 38.30 0.0M
2025-01-31 37.80 39.15 37.80 38.75 0.0M
2025-01-30 37.20 38.50 37.20 37.70 0.0M
2025-01-29 37.30 37.65 37.15 37.30 0.0M
2025-01-28 36.60 37.60 36.60 37.30 0.0M
2025-01-27 36.00 36.80 35.80 36.75 0.0M
2025-01-24 36.40 36.60 36.00 36.25 0.0M
2025-01-23 36.35 37.65 36.20 36.40 0.0M
2025-01-22 36.60 36.80 36.15 36.20 0.0M
2025-01-21 36.60 37.30 36.20 36.60 0.0M
2025-01-20 37.35 37.65 36.60 36.75 0.0M
2025-01-17 37.25 38.00 37.20 37.35 0.0M
2025-01-16 36.20 38.20 36.10 37.10 0.0M
2025-01-15 37.40 38.00 33.80 35.70 0.1M
2025-01-14 39.85 40.05 37.80 37.80 0.0M
2025-01-13 41.70 41.90 39.30 39.30 0.0M
2025-01-10 42.60 43.30 41.90 41.90 0.0M
2025-01-09 43.55 43.55 42.25 42.60 0.0M
2025-01-08 44.00 44.10 43.30 43.55 0.0M
2025-01-07 44.40 44.55 44.00 44.00 0.0M
2025-01-06 45.00 45.35 44.10 44.60 0.0M
2025-01-03 44.85 45.60 43.90 45.30 0.0M
2025-01-02 46.35 46.95 44.40 45.20 0.0M