Assystem

ASY
🏛️ Deutschland →
42.00
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 42.00 42.00 42.00 42.00 0.0M
2025-09-29 42.65 42.65 42.65 42.65 0.0M
2025-09-26 42.60 42.65 42.60 42.65 0.0M
2025-09-25 42.35 42.35 42.35 42.35 0.0M
2025-09-24 41.25 41.25 41.25 41.25 0.0M
2025-09-23 42.60 42.60 42.60 42.60 0.0M
2025-09-22 43.75 43.75 43.75 43.75 0.0M
2025-09-19 43.55 43.75 43.55 43.75 0.0M
2025-09-18 43.35 43.55 43.35 43.55 0.0M
2025-09-17 45.10 45.10 45.10 45.10 0.0M
2025-09-16 46.50 46.50 45.10 45.10 0.0M
2025-09-15 46.15 46.50 46.15 46.50 0.0M
2025-09-12 45.35 46.15 45.35 46.15 0.0M
2025-09-11 44.45 45.35 44.45 45.35 0.0M
2025-09-10 44.75 44.75 44.75 44.75 0.0M
2025-09-09 44.45 44.75 44.45 44.75 0.0M
2025-09-08 44.00 44.45 44.00 44.45 0.0M
2025-09-05 44.25 44.25 44.25 44.25 0.0M
2025-09-04 43.50 44.25 43.50 44.25 0.0M
2025-09-03 43.85 43.85 43.50 43.50 0.0M
2025-09-02 45.30 45.30 43.85 43.85 0.0M
2025-09-01 44.50 45.30 44.50 45.30 0.0M
2025-08-29 45.15 45.15 44.50 44.50 0.0M
2025-08-28 45.70 45.70 45.15 45.15 0.0M
2025-08-27 46.10 46.10 45.70 45.70 0.0M
2025-08-26 47.55 47.55 46.10 46.10 0.0M
2025-08-25 48.00 48.00 47.55 47.55 0.0M
2025-08-22 47.70 48.00 47.70 48.00 0.0M
2025-08-21 47.80 47.80 47.70 47.70 0.0M
2025-08-20 48.35 48.35 47.80 47.80 0.0M
2025-08-19 48.05 48.35 48.05 48.35 0.0M
2025-08-18 47.90 48.05 47.90 48.05 0.0M
2025-08-15 48.10 48.10 47.90 47.90 0.0M
2025-08-14 47.60 48.10 47.60 48.10 0.0M
2025-08-13 47.65 47.65 47.60 47.60 0.0M
2025-08-12 47.00 47.65 47.00 47.65 0.0M
2025-08-11 47.55 47.55 47.00 47.00 0.0M
2025-08-08 47.80 47.80 47.55 47.55 0.0M
2025-08-07 47.10 47.80 47.10 47.80 0.0M
2025-08-06 47.05 47.10 47.05 47.10 0.0M
2025-08-05 46.20 47.05 46.20 47.05 0.0M
2025-08-04 46.80 46.80 46.20 46.20 0.0M
2025-08-01 48.15 48.15 48.15 48.15 0.0M
2025-07-31 48.30 48.30 48.15 48.15 0.0M
2025-07-30 47.60 48.30 47.60 48.30 0.0M
2025-07-29 47.65 47.65 47.60 47.60 0.0M
2025-07-28 48.25 48.25 47.65 47.65 0.0M
2025-07-25 45.20 48.25 45.20 48.25 0.0M
2025-07-24 44.05 45.20 44.05 45.20 0.0M
2025-07-23 43.20 44.05 43.20 44.05 0.0M
2025-07-22 43.40 43.40 43.20 43.20 0.0M
2025-07-21 43.50 43.80 43.40 43.40 0.0M
2025-07-18 43.85 43.85 43.85 43.85 0.0M
2025-07-17 42.75 43.85 42.75 43.85 0.0M
2025-07-16 43.25 43.25 42.75 42.75 0.0M
2025-07-15 42.50 43.25 42.50 43.25 0.0M
2025-07-14 42.55 42.55 42.50 42.50 0.0M
2025-07-11 41.85 42.55 41.85 42.55 0.0M
2025-07-10 42.60 42.60 41.85 41.85 0.0M
2025-07-09 41.60 41.60 41.60 41.60 0.0M
2025-07-08 41.90 41.90 41.60 41.60 0.0M
2025-07-07 41.90 41.90 41.90 41.90 0.0M
2025-07-04 41.95 41.95 41.90 41.90 0.0M
2025-07-03 41.55 41.95 41.55 41.95 0.0M
2025-07-02 41.20 41.55 41.20 41.55 0.0M
2025-07-01 41.70 41.70 41.05 41.05 0.0M
2025-06-30 41.80 41.80 41.80 41.80 0.0M
2025-06-27 40.50 41.25 40.50 41.25 0.0M
2025-06-26 40.30 40.50 40.25 40.50 0.0M
2025-06-25 40.50 40.50 40.50 40.50 0.0M
2025-06-24 40.50 40.50 40.50 40.50 0.0M
2025-06-23 40.50 40.50 40.50 40.50 0.0M
2025-06-20 40.30 40.50 40.30 40.50 0.0M
2025-06-19 41.00 41.00 40.20 40.20 0.0M
2025-06-18 41.85 41.85 41.50 41.50 0.0M
2025-06-17 41.50 42.60 41.50 41.85 0.0M
2025-06-16 40.75 41.50 40.75 41.50 0.0M
2025-06-13 40.90 40.90 40.75 40.75 0.0M
2025-06-12 40.80 40.90 40.80 40.90 0.0M
2025-06-11 40.00 40.80 40.00 40.80 0.0M
2025-06-10 40.05 40.05 40.00 40.00 0.0M
2025-06-09 40.45 40.45 40.05 40.05 0.0M
2025-06-06 42.40 42.40 40.60 40.60 0.0M
2025-06-05 41.80 42.40 41.80 42.40 0.0M
2025-06-04 41.20 41.80 41.20 41.80 0.0M
2025-06-03 40.35 41.20 40.35 41.20 0.0M
2025-06-02 41.10 41.10 40.35 40.35 0.0M
2025-05-30 41.65 41.65 41.10 41.10 0.0M
2025-05-29 41.60 41.65 41.60 41.65 0.0M
2025-05-28 41.55 41.55 41.45 41.45 0.0M
2025-05-27 40.95 41.55 40.95 41.55 0.0M
2025-05-26 41.00 41.00 41.00 41.00 0.0M
2025-05-23 41.55 41.55 41.00 41.00 0.0M
2025-05-22 40.90 41.55 40.90 41.55 0.0M
2025-05-21 41.30 41.30 40.90 40.90 0.0M
2025-05-20 39.45 41.20 39.45 41.20 0.0M
2025-05-19 39.65 39.65 39.45 39.45 0.0M
2025-05-16 39.50 39.65 39.50 39.65 0.0M
2025-05-15 39.25 39.50 39.25 39.50 0.0M
2025-05-14 39.95 39.95 39.25 39.25 0.0M
2025-05-13 39.95 39.95 39.95 39.95 0.0M
2025-05-12 40.10 40.10 39.95 39.95 0.0M
2025-05-09 40.10 40.10 40.10 40.10 0.0M
2025-05-08 39.85 40.10 39.85 40.10 0.0M
2025-05-07 40.05 40.05 39.85 39.85 0.0M
2025-05-06 38.80 40.05 38.80 40.05 0.0M
2025-05-05 38.00 38.80 38.00 38.80 0.0M
2025-05-02 37.85 38.00 37.85 38.00 0.0M
2025-04-30 37.15 37.85 37.15 37.85 0.0M
2025-04-29 36.45 37.15 36.45 37.15 0.0M
2025-04-28 35.55 36.65 35.55 36.45 0.0M
2025-04-25 34.60 35.55 34.60 35.55 0.0M
2025-04-24 34.70 34.70 34.60 34.60 0.0M
2025-04-23 33.15 34.70 33.15 34.70 0.0M
2025-04-22 33.20 33.20 33.15 33.15 0.0M
2025-04-17 34.40 34.40 33.20 33.20 0.0M
2025-04-16 33.50 34.40 33.50 34.40 0.0M
2025-04-15 33.40 33.50 33.40 33.50 0.0M
2025-04-14 33.80 33.80 33.40 33.40 0.0M
2025-04-11 33.05 33.80 33.05 33.80 0.0M
2025-04-10 32.50 33.05 32.50 33.05 0.0M
2025-04-09 33.60 33.60 32.50 32.50 0.0M
2025-04-08 31.25 33.60 31.25 33.60 0.0M
2025-04-07 31.55 31.55 31.25 31.25 0.0M
2025-04-04 33.35 33.35 31.55 31.55 0.0M
2025-04-03 33.30 34.40 33.30 33.35 0.0M
2025-04-02 32.40 33.30 32.40 33.30 0.0M
2025-04-01 32.05 32.40 32.05 32.40 0.0M
2025-03-31 31.75 31.75 31.40 31.40 0.0M
2025-03-28 32.15 32.30 32.15 32.30 0.0M
2025-03-27 32.00 32.15 32.00 32.15 0.0M
2025-03-26 32.15 32.15 32.10 32.10 0.0M
2025-03-25 32.20 32.20 32.15 32.15 0.0M
2025-03-24 34.45 34.45 34.45 34.45 0.0M
2025-03-21 35.70 35.70 34.75 34.75 0.0M
2025-03-20 37.00 37.00 35.55 35.55 0.0M
2025-03-19 41.25 41.25 39.20 39.20 0.0M
2025-03-18 40.60 41.25 40.60 41.25 0.0M
2025-03-17 40.05 40.05 40.05 40.05 0.0M
2025-03-14 38.95 39.30 38.95 39.30 0.0M
2025-03-13 40.00 40.00 38.95 38.95 0.0M
2025-03-12 39.85 40.00 39.85 40.00 0.0M
2025-03-11 41.10 41.10 39.85 39.85 0.0M
2025-03-10 40.35 41.10 40.35 41.10 0.0M
2025-03-07 41.35 41.35 40.35 40.35 0.0M
2025-03-06 40.80 41.35 40.80 41.35 0.0M
2025-03-05 39.25 40.65 39.25 40.20 0.0M
2025-03-04 39.65 39.80 39.65 39.80 0.0M
2025-03-03 40.20 40.20 39.65 39.65 0.0M
2025-02-28 38.90 40.20 38.90 40.20 0.0M
2025-02-27 39.60 39.60 39.25 39.25 0.0M
2025-02-26 39.70 39.70 39.60 39.60 0.0M
2025-02-25 40.15 40.15 39.55 39.55 0.0M
2025-02-24 40.05 40.50 40.05 40.15 0.0M
2025-02-21 40.10 40.10 40.10 40.10 0.0M
2025-02-20 40.65 40.65 40.10 40.10 0.0M
2025-02-19 42.80 42.80 41.05 41.05 0.0M
2025-02-18 42.45 42.60 42.45 42.60 0.0M
2025-02-17 43.00 43.00 42.05 42.05 0.0M
2025-02-14 42.80 42.80 42.75 42.75 0.0M
2025-02-13 42.15 42.75 42.15 42.75 0.0M
2025-02-12 39.75 41.10 39.75 41.00 0.0M
2025-02-11 39.45 39.45 39.20 39.20 0.0M
2025-02-10 40.05 40.05 40.05 40.05 0.0M
2025-02-07 40.15 40.15 39.20 39.20 0.0M
2025-02-06 38.20 38.20 38.20 38.20 0.0M
2025-02-05 39.05 39.05 38.05 38.05 0.0M
2025-02-04 38.90 39.30 38.90 39.30 0.0M
2025-02-03 38.00 38.00 37.95 37.95 0.0M
2025-01-31 37.70 38.40 37.70 38.40 0.0M
2025-01-30 37.35 37.35 37.35 37.35 0.0M
2025-01-29 37.10 37.10 36.95 36.95 0.0M
2025-01-28 36.80 36.95 36.80 36.95 0.0M
2025-01-27 35.85 35.85 35.85 35.85 0.0M
2025-01-24 35.90 35.90 35.90 35.90 0.0M
2025-01-23 37.15 37.15 36.75 36.75 0.0M
2025-01-22 36.30 36.30 35.85 35.85 0.0M
2025-01-21 36.25 36.25 36.25 36.25 0.0M
2025-01-20 37.25 37.25 37.25 37.25 0.0M
2025-01-17 37.05 37.05 37.00 37.00 0.0M
2025-01-16 36.25 36.75 36.25 36.75 0.0M
2025-01-15 36.10 36.10 35.35 35.35 0.0M
2025-01-14 39.60 39.60 37.45 37.45 0.0M
2025-01-13 41.70 41.70 41.70 41.70 0.0M
2025-01-10 42.75 42.75 41.50 41.50 0.0M
2025-01-09 43.00 43.00 42.20 42.20 0.0M
2025-01-08 43.60 43.60 43.15 43.15 0.0M
2025-01-07 43.95 43.95 43.60 43.60 0.0M
2025-01-06 44.70 44.70 44.70 44.70 0.0M
2025-01-03 44.45 44.45 44.45 44.45 0.0M
2025-01-02 45.95 45.95 44.80 44.80 0.0M