58,200€
0,87%
Echtzeit-Aktienkurs BASSAC EO 1
Bid:
Ask:
Aktienkurse zur BASSAC EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 58,40 | 58,40 | 58,30 | 58,30 | 1,04% | - |
03.07.2025 | 57,90 | 58,60 | 57,70 | 57,70 | -1,20% | - |
02.07.2025 | 59,00 | 59,00 | 57,50 | 58,40 | 0,17% | - |
01.07.2025 | 58,60 | 59,40 | 58,30 | 58,30 | 0,00% | - |
30.06.2025 | 59,70 | 59,90 | 58,30 | 58,30 | -0,68% | - |
27.06.2025 | 58,30 | 59,70 | 58,00 | 58,70 | 0,34% | - |
26.06.2025 | 58,60 | 58,80 | 58,10 | 58,50 | 0,17% | - |
25.06.2025 | 57,80 | 58,50 | 57,50 | 58,40 | 1,04% | - |
24.06.2025 | 57,40 | 57,90 | 56,40 | 57,80 | 1,23% | - |
23.06.2025 | 55,70 | 57,10 | 55,60 | 57,10 | 2,33% | - |
20.06.2025 | 55,90 | 56,40 | 55,70 | 55,80 | -0,18% | - |
19.06.2025 | 56,60 | 56,90 | 55,90 | 55,90 | -1,24% | - |
18.06.2025 | 56,20 | 56,70 | 56,20 | 56,60 | 0,71% | - |
17.06.2025 | 56,90 | 57,40 | 56,20 | 56,20 | -1,40% | - |
16.06.2025 | 58,50 | 58,70 | 56,70 | 57,00 | -2,56% | - |
13.06.2025 | 58,40 | 59,00 | 58,10 | 58,50 | -0,85% | - |
12.06.2025 | 59,30 | 59,30 | 58,70 | 59,00 | -0,51% | - |
11.06.2025 | 58,90 | 59,30 | 58,90 | 59,30 | 0,34% | - |
10.06.2025 | 59,60 | 59,60 | 59,10 | 59,10 | -0,84% | - |
09.06.2025 | 59,40 | 59,80 | 59,20 | 59,60 | 0,34% | - |
06.06.2025 | 58,70 | 59,50 | 58,70 | 59,40 | 1,19% | - |
05.06.2025 | 58,60 | 58,80 | 58,60 | 58,70 | 0,17% | - |
04.06.2025 | 58,40 | 58,70 | 58,30 | 58,60 | 0,34% | - |
03.06.2025 | 57,70 | 58,90 | 57,50 | 58,40 | 1,21% | - |
02.06.2025 | 57,80 | 57,90 | 57,50 | 57,70 | -0,17% | - |
30.05.2025 | 58,00 | 58,20 | 56,40 | 57,80 | -0,52% | - |
29.05.2025 | 57,80 | 58,20 | 57,80 | 58,10 | 0,52% | - |
28.05.2025 | 58,30 | 58,40 | 57,70 | 57,80 | -0,86% | - |
27.05.2025 | 57,40 | 58,40 | 57,30 | 58,30 | 1,57% | - |
26.05.2025 | 57,90 | 58,00 | 57,30 | 57,40 | 0,00% | - |
23.05.2025 | 56,60 | 57,70 | 56,50 | 57,40 | 1,41% | - |
22.05.2025 | 58,90 | 58,90 | 56,50 | 56,60 | -3,90% | - |
21.05.2025 | 57,60 | 59,50 | 57,50 | 58,90 | 2,26% | - |
20.05.2025 | 57,50 | 58,30 | 57,40 | 57,60 | 0,17% | - |
19.05.2025 | 58,50 | 58,50 | 56,50 | 57,50 | -2,04% | - |
16.05.2025 | 58,00 | 59,40 | 58,00 | 58,70 | 1,21% | - |
15.05.2025 | 58,70 | 59,90 | 57,90 | 58,00 | -1,19% | - |
14.05.2025 | 60,70 | 61,10 | 58,20 | 58,70 | -3,29% | - |
13.05.2025 | 60,80 | 61,00 | 59,60 | 60,70 | -0,16% | - |
12.05.2025 | 61,00 | 61,40 | 60,80 | 60,80 | -0,33% | - |
09.05.2025 | 61,40 | 61,60 | 60,30 | 61,00 | -0,65% | - |
08.05.2025 | 61,60 | 61,60 | 61,10 | 61,40 | 0,00% | - |
07.05.2025 | 61,30 | 61,80 | 60,60 | 61,40 | 0,16% | - |
06.05.2025 | 61,00 | 61,80 | 60,60 | 61,30 | 0,49% | - |
05.05.2025 | 62,50 | 63,10 | 60,50 | 61,00 | -2,40% | - |
02.05.2025 | 61,20 | 62,60 | 61,20 | 62,50 | 2,46% | - |
30.04.2025 | 61,80 | 62,40 | 60,90 | 61,00 | -1,29% | - |
29.04.2025 | 61,50 | 62,40 | 61,50 | 61,80 | 0,49% | - |
28.04.2025 | 62,70 | 63,00 | 61,20 | 61,50 | -1,91% | - |
25.04.2025 | 61,30 | 62,80 | 61,00 | 62,70 | 2,28% | - |
24.04.2025 | 61,00 | 61,50 | 61,00 | 61,30 | 0,49% | - |
23.04.2025 | 61,70 | 61,70 | 60,00 | 61,00 | -0,16% | - |
22.04.2025 | 60,50 | 61,50 | 60,40 | 61,10 | 0,66% | - |
17.04.2025 | 59,60 | 61,30 | 59,60 | 60,70 | 1,85% | - |
16.04.2025 | 59,20 | 59,90 | 59,00 | 59,60 | 0,34% | - |
15.04.2025 | 58,60 | 59,90 | 58,40 | 59,40 | 1,37% | - |
14.04.2025 | 60,00 | 61,10 | 58,20 | 58,60 | -2,01% | - |
11.04.2025 | 57,90 | 60,30 | 57,90 | 59,80 | 3,28% | - |
10.04.2025 | 55,60 | 58,20 | 55,20 | 57,90 | 4,32% | - |
09.04.2025 | 56,20 | 57,00 | 55,50 | 55,50 | -1,77% | - |
08.04.2025 | 54,50 | 56,50 | 53,90 | 56,50 | 3,67% | - |
07.04.2025 | 55,20 | 55,40 | 51,00 | 54,50 | -2,68% | - |
04.04.2025 | 58,90 | 60,10 | 55,60 | 56,00 | -4,92% | - |
03.04.2025 | 58,60 | 59,60 | 58,40 | 58,90 | -0,51% | - |
02.04.2025 | 59,50 | 60,10 | 59,20 | 59,20 | -0,50% | - |
01.04.2025 | 59,20 | 60,10 | 59,00 | 59,50 | 0,51% | - |
31.03.2025 | 58,40 | 59,40 | 58,30 | 59,20 | 1,02% | - |
28.03.2025 | 57,90 | 58,70 | 57,70 | 58,60 | 1,21% | - |
27.03.2025 | 59,40 | 59,40 | 57,80 | 57,90 | -2,53% | - |
26.03.2025 | 60,50 | 60,70 | 58,90 | 59,40 | -1,82% | - |
25.03.2025 | 59,30 | 60,70 | 59,30 | 60,50 | 1,68% | - |
24.03.2025 | 58,90 | 60,10 | 58,70 | 59,50 | 1,36% | - |
21.03.2025 | 58,10 | 59,50 | 57,90 | 58,70 | 0,86% | - |
20.03.2025 | 58,10 | 58,40 | 57,90 | 58,20 | 0,17% | - |
19.03.2025 | 57,90 | 58,20 | 57,70 | 58,10 | 0,35% | - |
18.03.2025 | 58,40 | 58,60 | 57,80 | 57,90 | -0,86% | - |
17.03.2025 | 59,00 | 60,10 | 58,40 | 58,40 | -2,99% | - |
14.03.2025 | 56,70 | 60,30 | 56,50 | 60,20 | 6,55% | - |
13.03.2025 | 55,60 | 56,80 | 55,50 | 56,50 | 1,62% | - |
12.03.2025 | 53,10 | 55,90 | 53,10 | 55,60 | 4,71% | - |
11.03.2025 | 51,80 | 53,20 | 51,40 | 53,10 | 2,71% | - |
10.03.2025 | 51,00 | 51,70 | 50,90 | 51,70 | 1,37% | - |
07.03.2025 | 49,35 | 51,20 | 49,30 | 51,00 | 3,13% | - |
06.03.2025 | 50,65 | 50,85 | 49,20 | 49,45 | -2,37% | - |
05.03.2025 | 50,50 | 50,70 | 50,20 | 50,65 | 0,30% | - |
04.03.2025 | 50,70 | 51,40 | 50,40 | 50,50 | -0,39% | - |
03.03.2025 | 50,00 | 51,70 | 49,75 | 50,70 | 1,50% | - |
28.02.2025 | 50,00 | 50,15 | 49,80 | 49,95 | -0,40% | - |
27.02.2025 | 49,65 | 50,15 | 49,50 | 50,15 | 1,01% | - |
26.02.2025 | 49,70 | 49,80 | 49,50 | 49,65 | 0,20% | - |
25.02.2025 | 49,50 | 49,65 | 48,25 | 49,55 | 0,10% | - |
24.02.2025 | 50,25 | 50,35 | 49,50 | 49,50 | -0,90% | - |
21.02.2025 | 49,95 | 51,20 | 49,50 | 49,95 | 0,00% | - |
20.02.2025 | 50,35 | 50,40 | 49,90 | 49,95 | -0,79% | - |
19.02.2025 | 50,35 | 50,40 | 50,05 | 50,35 | 0,00% | - |
18.02.2025 | 50,35 | 50,40 | 49,85 | 50,35 | 0,00% | - |
17.02.2025 | 50,25 | 50,70 | 50,15 | 50,35 | 0,20% | - |
14.02.2025 | 50,05 | 50,40 | 50,05 | 50,25 | 0,20% | - |
13.02.2025 | 50,30 | 50,45 | 50,05 | 50,15 | -0,20% | - |
12.02.2025 | 49,60 | 50,50 | 49,60 | 50,25 | 1,31% | - |