Assystem

ASY
🏛️ Vereinigtes Königreich →
43.35
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 43.35 43.50 42.80 43.35 0.0M
2025-09-25 43.00 43.35 42.60 42.75 0.0M
2025-09-24 41.90 43.20 41.85 42.50 0.0M
2025-09-23 43.40 43.40 42.05 42.05 0.0M
2025-09-22 44.20 44.20 43.19 43.19 0.0M
2025-09-19 44.40 45.05 43.95 44.05 0.0M
2025-09-18 43.90 45.35 43.70 44.30 0.0M
2025-09-17 43.95 44.10 42.70 44.10 0.0M
2025-09-16 47.40 47.40 45.60 45.90 0.0M
2025-09-15 46.55 47.70 46.45 47.10 0.0M
2025-09-12 46.00 46.95 46.00 46.95 0.0M
2025-09-11 45.20 46.00 45.15 45.80 0.0M
2025-09-10 45.00 45.40 44.65 44.90 0.0M
2025-09-09 45.05 45.40 44.80 45.15 0.0M
2025-09-08 43.95 45.05 43.95 45.00 0.0M
2025-09-05 44.20 45.00 44.20 45.00 0.0M
2025-09-04 44.00 45.00 43.80 44.55 0.0M
2025-09-03 44.50 44.50 43.95 43.95 0.0M
2025-09-02 45.80 46.10 44.50 44.50 0.0M
2025-09-01 45.00 46.15 44.90 46.05 0.0M
2025-08-29 45.15 46.00 45.00 45.15 0.0M
2025-08-28 45.80 46.60 45.40 45.80 0.0M
2025-08-27 45.80 46.60 45.80 45.80 0.0M
2025-08-26 46.50 47.25 45.95 46.50 0.0M
2025-08-25 48.70 48.70 48.10 48.70 0.0M
2025-08-22 48.60 48.60 48.15 48.60 0.0M
2025-08-21 48.15 48.60 48.00 48.15 0.0M
2025-08-20 48.00 49.00 47.50 48.00 0.0M
2025-08-19 48.65 49.60 48.55 48.65 0.0M
2025-08-18 48.55 48.55 48.00 48.55 0.0M
2025-08-15 48.20 48.60 48.14 48.20 0.0M
2025-08-14 48.50 48.60 48.00 48.50 0.0M
2025-08-13 48.45 48.90 48.40 48.45 0.0M
2025-08-12 47.40 47.80 47.20 47.40 0.0M
2025-08-11 47.45 48.50 47.30 47.45 0.0M
2025-08-08 47.80 48.30 47.75 47.80 0.0M
2025-08-07 48.10 48.50 47.50 48.10 0.0M
2025-08-06 47.65 47.80 46.85 47.65 0.0M
2025-08-05 47.40 47.40 46.25 47.40 0.0M
2025-08-04 45.95 47.50 45.95 45.95 0.0M
2025-08-01 47.60 48.50 47.40 47.60 0.0M
2025-07-31 48.70 48.75 48.40 48.70 0.0M
2025-07-30 48.60 48.65 48.00 48.60 0.0M
2025-07-29 48.20 48.90 48.00 48.20 0.0M
2025-07-28 48.00 48.73 47.65 48.00 0.0M
2025-07-25 48.05 48.95 47.55 48.05 0.0M
2025-07-24 45.60 45.70 44.35 45.60 0.0M
2025-07-23 44.30 44.45 43.60 44.30 0.0M
2025-07-22 43.75 44.10 43.60 43.75 0.0M
2025-07-21 43.70 44.30 43.70 43.70 0.0M
2025-07-18 44.25 44.25 43.75 44.20 0.0M
2025-07-17 43.75 43.85 43.40 43.75 0.0M
2025-07-16 43.30 44.60 43.30 43.30 0.0M
2025-07-15 44.05 44.40 42.90 44.05 0.0M
2025-07-14 42.85 43.25 42.45 42.85 0.0M
2025-07-11 43.05 43.05 42.35 43.05 0.0M
2025-07-10 42.25 43.10 42.25 42.25 0.0M
2025-07-09 43.00 43.00 41.60 43.00 0.0M
2025-07-08 42.00 42.20 40.90 42.00 0.0M
2025-07-07 42.25 42.60 42.00 42.25 0.0M
2025-07-04 42.35 42.40 42.15 42.35 0.0M
2025-07-03 42.25 42.65 42.15 42.25 0.0M
2025-07-02 41.95 41.95 41.10 41.95 0.0M
2025-07-01 41.25 42.10 41.25 41.25 0.0M
2025-06-30 42.00 42.40 41.70 42.00 0.0M
2025-06-27 41.85 42.30 40.90 41.85 0.0M
2025-06-26 41.05 41.10 40.10 41.05 0.0M
2025-06-25 40.85 41.00 40.70 40.85 0.0M
2025-06-24 41.00 41.05 40.60 41.00 0.0M
2025-06-23 40.90 40.90 40.30 40.90 0.0M
2025-06-20 40.80 41.05 40.40 40.80 0.0M
2025-06-19 40.75 41.55 40.65 40.75 0.0M
2025-06-18 41.25 42.30 41.25 41.25 0.0M
2025-06-17 42.20 42.80 41.45 42.20 0.0M
2025-06-16 41.85 42.60 41.00 41.85 0.0M
2025-06-13 41.20 41.20 40.70 41.20 0.0M
2025-06-12 41.10 41.20 40.75 41.10 0.0M
2025-06-11 41.05 41.05 40.20 41.05 0.0M
2025-06-10 40.35 40.80 40.35 40.35 0.0M
2025-06-09 40.60 41.05 40.20 40.60 0.0M
2025-06-06 41.30 42.45 40.10 41.30 0.0M
2025-06-05 42.05 43.15 41.95 42.05 0.0M
2025-06-04 42.20 42.20 41.55 42.20 0.0M
2025-06-03 41.75 41.85 40.10 41.75 0.0M
2025-06-02 40.45 41.40 40.05 40.45 0.0M
2025-05-30 41.85 42.05 41.85 41.85 0.0M
2025-05-29 41.95 42.20 41.70 41.95 0.0M
2025-05-28 41.75 41.95 41.65 41.75 0.0M
2025-05-27 41.90 42.00 40.00 41.90 0.0M
2025-05-26 41.85 42.00 41.60 41.85 0.0M
2025-05-23 41.35 41.95 41.10 41.35 0.0M
2025-05-22 41.25 41.25 40.60 41.25 0.0M
2025-05-21 41.10 41.65 41.10 41.10 0.0M
2025-05-20 41.30 41.30 39.80 41.30 0.0M
2025-05-19 39.85 39.95 39.65 39.85 0.0M
2025-05-16 40.00 40.00 39.75 40.00 0.0M
2025-05-15 40.00 40.20 39.30 40.00 0.0M
2025-05-14 39.60 40.40 39.50 39.60 0.0M
2025-05-13 40.55 40.70 40.10 40.55 0.0M
2025-05-12 40.25 40.30 39.15 40.25 0.0M
2025-05-09 40.45 40.70 40.30 40.45 0.0M
2025-05-08 40.35 40.55 40.00 40.35 0.0M
2025-05-07 40.25 40.60 39.75 40.25 0.0M
2025-05-06 40.55 40.80 39.50 40.55 0.0M
2025-05-05 39.00 39.30 38.45 39.00 0.0M
2025-05-02 38.45 39.15 38.05 38.45 0.0M
2025-04-30 37.95 38.15 37.40 37.95 0.0M
2025-04-29 37.55 37.60 37.05 37.55 0.0M
2025-04-28 36.95 37.00 35.90 36.95 0.0M
2025-04-25 34.95 35.20 34.75 34.95 0.0M
2025-04-24 35.05 35.05 34.20 35.05 0.0M
2025-04-23 35.15 35.15 33.90 35.15 0.0M
2025-04-22 33.20 33.75 33.15 33.20 0.0M
2025-04-17 33.65 34.80 33.65 33.65 0.0M
2025-04-16 34.65 34.65 33.65 34.65 0.0M
2025-04-14 33.65 34.60 33.65 33.65 0.0M
2025-04-11 33.90 34.25 33.30 33.90 0.0M
2025-04-10 33.30 34.70 33.30 33.30 0.0M
2025-04-09 33.90 33.90 33.00 33.90 0.0M
2025-04-08 33.85 34.00 31.25 33.85 0.0M
2025-04-07 32.00 32.00 28.95 32.00 0.0M
2025-04-04 32.56 34.05 32.05 32.56 0.0M
2025-04-03 34.00 34.25 33.25 34.00 0.0M
2025-04-02 32.85 33.00 32.65 32.85 0.0M
2025-04-01 32.64 33.00 32.00 32.64 0.0M
2025-03-31 31.72 32.65 31.65 31.72 0.0M
2025-03-28 32.85 33.55 32.50 32.85 0.0M
2025-03-27 31.85 32.45 31.70 31.85 0.0M
2025-03-26 32.84 33.15 32.84 32.84 0.0M
2025-03-25 32.51 33.00 32.40 32.51 0.0M
2025-03-24 33.05 35.50 33.05 33.05 0.0M
2025-03-21 35.15 36.05 35.15 35.15 0.0M
2025-03-20 35.90 38.10 35.85 35.90 0.0M
2025-03-19 37.93 39.85 36.85 37.93 0.0M
2025-03-18 41.47 41.55 41.00 41.47 0.0M
2025-03-17 39.95 40.40 39.65 39.95 0.0M
2025-03-14 39.90 39.90 39.40 39.90 0.0M
2025-03-13 39.75 39.75 39.65 39.75 0.0M
2025-03-12 40.47 40.55 40.20 40.47 0.0M
2025-03-11 41.50 41.60 41.45 41.50 0.0M
2025-03-10 41.85 42.05 41.00 41.85 0.0M
2025-03-07 40.85 41.60 40.75 40.85 0.0M
2025-03-06 41.65 41.65 40.75 41.65 0.0M
2025-03-05 40.65 41.80 39.90 40.65 0.0M
2025-03-04 39.55 40.75 39.55 39.55 0.0M
2025-03-03 40.40 41.95 40.40 40.40 0.0M
2025-02-28 40.60 40.60 39.60 40.60 0.0M
2025-02-27 39.60 39.90 39.00 39.60 0.0M
2025-02-26 39.90 40.15 39.80 39.90 0.0M
2025-02-25 40.00 40.60 40.00 40.00 0.0M
2025-02-24 41.05 41.05 40.60 41.05 0.0M
2025-02-21 40.80 40.80 40.80 40.80 0.0M
2025-02-20 40.75 41.25 40.60 40.75 0.0M
2025-02-19 41.45 43.20 41.00 41.45 0.0M
2025-02-18 42.85 43.10 42.15 42.85 0.0M
2025-02-17 42.20 43.45 42.20 42.20 0.0M
2025-02-14 43.00 43.80 43.00 43.00 0.0M
2025-02-13 42.95 43.30 41.45 42.95 0.0M
2025-02-12 40.90 41.70 39.85 40.90 0.0M
2025-02-11 39.55 39.85 39.25 39.55 0.0M
2025-02-10 39.75 40.55 39.75 39.75 0.0M
2025-02-07 39.70 40.55 38.90 39.70 0.0M
2025-02-06 38.80 39.00 38.75 38.80 0.0M
2025-02-05 38.90 39.60 38.90 38.90 0.0M
2025-02-04 39.60 39.60 39.20 39.60 0.0M
2025-02-03 38.60 38.60 37.50 38.60 0.0M
2025-01-31 38.80 38.80 37.90 38.80 0.0M
2025-01-30 37.40 37.60 37.35 37.40 0.0M
2025-01-29 37.50 37.50 37.50 37.50 0.0M
2025-01-28 37.30 37.50 36.85 37.30 0.0M
2025-01-27 36.55 36.65 36.00 36.55 0.0M
2025-01-24 36.30 36.55 36.15 36.30 0.0M
2025-01-23 36.65 36.95 36.35 36.65 0.0M
2025-01-22 36.25 36.85 36.25 36.25 0.0M
2025-01-21 36.50 37.40 36.50 36.50 0.0M
2025-01-20 36.85 37.50 36.85 36.85 0.0M
2025-01-17 37.85 37.85 37.40 37.85 0.0M
2025-01-16 37.50 37.90 36.20 37.50 0.0M
2025-01-15 35.60 37.70 34.20 35.60 0.0M
2025-01-14 38.30 39.95 38.20 38.30 0.0M
2025-01-13 39.80 41.90 39.80 39.80 0.0M
2025-01-10 42.15 43.30 42.00 42.15 0.0M
2025-01-08 43.50 44.05 43.50 43.50 0.0M
2025-01-07 44.10 44.50 44.10 44.10 0.0M
2025-01-06 44.40 45.25 44.15 44.40 0.0M
2025-01-03 45.05 45.35 44.00 45.05 0.0M
2025-01-02 44.90 45.65 44.80 44.90 0.0M