33,700€
-2,32%
Echtzeit-Aktienkurs BASSAC EO 1
Bid:
Ask:
Aktienkurse zur BASSAC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -0,87% | - |
| 21.10.2026 | 34,25 | 34,70 | 33,55 | 34,50 | 0,88% | - |
| 20.10.2026 | 35,70 | 35,70 | 33,15 | 34,20 | -3,66% | - |
| 19.10.2026 | 36,25 | 36,40 | 35,10 | 35,50 | -1,93% | - |
| 16.10.2026 | 35,95 | 36,35 | 35,65 | 36,20 | 1,83% | - |
| 15.10.2026 | 35,00 | 36,05 | 34,90 | 35,55 | 1,72% | - |
| 14.10.2026 | 35,05 | 35,05 | 34,95 | 34,95 | -2,78% | - |
| 13.10.2026 | 36,00 | 36,00 | 35,90 | 35,95 | -0,42% | - |
| 12.10.2026 | 36,15 | 37,10 | 36,00 | 36,10 | -0,96% | - |
| 09.10.2026 | 36,50 | 36,60 | 36,40 | 36,45 | 0,14% | - |
| 08.10.2026 | 37,10 | 37,40 | 35,80 | 36,40 | -2,28% | - |
| 07.10.2026 | 37,35 | 38,00 | 36,80 | 37,25 | -0,80% | - |
| 06.10.2026 | 37,85 | 38,25 | 37,35 | 37,55 | -0,79% | - |
| 05.10.2026 | 37,75 | 38,65 | 37,55 | 37,85 | 0,93% | - |
| 02.10.2026 | 38,60 | 39,05 | 36,65 | 37,50 | -2,72% | - |
| 01.10.2026 | 39,10 | 39,50 | 38,35 | 38,55 | -1,78% | - |
| 30.09.2026 | 38,30 | 39,60 | 38,00 | 39,25 | 3,56% | - |
| 29.09.2026 | 36,65 | 38,70 | 36,55 | 37,90 | 2,71% | - |
| 28.09.2026 | 36,70 | 37,15 | 36,20 | 36,90 | 0,68% | - |
| 25.09.2026 | 37,05 | 37,60 | 36,65 | 36,65 | -2,27% | - |
| 24.09.2026 | 36,75 | 37,55 | 36,60 | 37,50 | 1,76% | - |
| 23.09.2026 | 37,35 | 37,70 | 36,75 | 36,85 | -0,81% | - |
| 22.09.2026 | 38,25 | 38,45 | 36,40 | 37,15 | -2,88% | - |
| 21.09.2026 | 39,75 | 39,95 | 37,55 | 38,25 | -4,37% | - |
| 18.09.2026 | 39,95 | 40,45 | 39,95 | 40,00 | 0,13% | - |
| 17.09.2026 | 39,90 | 40,50 | 39,50 | 39,95 | 0,38% | - |
| 16.09.2026 | 40,20 | 41,35 | 39,75 | 39,80 | -1,97% | 88,00 |
| 15.09.2026 | 40,15 | 41,20 | 39,80 | 40,60 | 0,62% | - |
| 14.09.2026 | 41,45 | 42,65 | 40,20 | 40,35 | -3,24% | - |
| 11.09.2026 | 42,00 | 42,20 | 41,25 | 41,70 | -0,24% | - |
| 10.09.2026 | 42,25 | 42,55 | 41,25 | 41,80 | -0,24% | - |
| 09.09.2026 | 41,85 | 42,60 | 41,35 | 41,90 | -1,06% | - |
| 08.09.2026 | 42,50 | 42,75 | 41,55 | 42,35 | -0,35% | - |
| 07.09.2026 | 41,95 | 43,80 | 41,40 | 42,50 | 1,31% | - |
| 04.09.2026 | 42,30 | 43,40 | 41,45 | 41,95 | 0,12% | - |
| 03.09.2026 | 41,90 | 42,00 | 41,70 | 41,90 | -2,10% | - |
| 02.09.2026 | 43,00 | 43,00 | 42,65 | 42,80 | -0,12% | - |
| 01.09.2026 | 42,65 | 43,65 | 42,30 | 42,85 | 0,47% | 13,00 |
| 31.08.2026 | 43,00 | 43,65 | 42,65 | 42,65 | -1,39% | - |
| 28.08.2026 | 44,05 | 44,25 | 43,20 | 43,25 | -0,35% | - |
| 27.08.2026 | 44,05 | 44,25 | 43,25 | 43,40 | -1,14% | 44,00 |
| 26.08.2026 | 43,30 | 44,20 | 43,20 | 43,90 | 1,39% | - |
| 25.08.2026 | 43,40 | 44,10 | 43,20 | 43,30 | 0,00% | - |
| 24.08.2026 | 43,40 | 43,40 | 43,30 | 43,30 | -0,69% | - |
| 21.08.2026 | 43,55 | 43,60 | 43,55 | 43,60 | 0,35% | - |
| 20.08.2026 | 43,40 | 43,45 | 43,30 | 43,45 | 0,12% | - |
| 19.08.2026 | 43,60 | 43,95 | 43,30 | 43,40 | -1,03% | - |
| 18.08.2026 | 44,15 | 44,30 | 43,20 | 43,85 | -1,68% | - |
| 17.08.2026 | 44,60 | 44,60 | 44,50 | 44,60 | 0,45% | - |
| 14.08.2026 | 44,30 | 44,75 | 44,10 | 44,40 | 0,11% | - |
| 13.08.2026 | 43,65 | 44,45 | 43,65 | 44,35 | 0,45% | - |
| 12.08.2026 | 43,60 | 44,40 | 43,40 | 44,15 | 1,49% | - |
| 11.08.2026 | 44,35 | 45,10 | 43,45 | 43,50 | -5,84% | 200,00 |
| 10.08.2026 | 45,65 | 46,20 | 45,60 | 46,20 | 1,54% | - |
| 07.08.2026 | 44,10 | 45,80 | 43,75 | 45,50 | 3,17% | 550,00 |
| 06.08.2026 | 44,00 | 44,35 | 43,90 | 44,10 | 0,23% | - |
| 05.08.2026 | 44,15 | 45,30 | 43,90 | 44,00 | -0,56% | - |
| 04.08.2026 | 44,15 | 45,05 | 43,75 | 44,25 | 1,03% | - |
| 03.08.2026 | 44,50 | 45,45 | 43,55 | 43,80 | -0,45% | - |
| 31.07.2026 | 44,55 | 44,65 | 43,60 | 44,00 | -0,79% | - |
| 30.07.2026 | 44,40 | 44,55 | 43,65 | 44,35 | -0,56% | 13,00 |
| 29.07.2026 | 44,70 | 45,00 | 43,55 | 44,60 | 1,25% | - |
| 28.07.2026 | 43,65 | 44,85 | 43,10 | 44,05 | 0,00% | - |
| 27.07.2026 | 44,85 | 45,10 | 43,05 | 44,05 | -0,11% | 400,00 |
| 24.07.2026 | 44,15 | 44,25 | 42,75 | 44,10 | -0,11% | 100,00 |
| 23.07.2026 | 44,05 | 44,20 | 42,85 | 44,15 | 0,23% | - |
| 22.07.2026 | 43,00 | 44,10 | 42,80 | 44,05 | 2,20% | 157,00 |
| 21.07.2026 | 44,30 | 44,40 | 42,10 | 43,10 | -2,93% | 300,00 |
| 20.07.2026 | 44,40 | 45,00 | 44,05 | 44,40 | -0,45% | - |
| 17.07.2026 | 44,50 | 44,60 | 44,40 | 44,60 | -1,00% | - |
| 16.07.2026 | 45,15 | 45,30 | 44,45 | 45,05 | 0,00% | 23,00 |
| 15.07.2026 | 44,85 | 45,15 | 44,55 | 45,05 | 1,58% | - |
| 14.07.2026 | 44,05 | 44,75 | 43,80 | 44,35 | -0,34% | 28,00 |
| 13.07.2026 | 44,45 | 44,65 | 43,45 | 44,50 | -0,11% | - |
| 10.07.2026 | 44,45 | 44,55 | 43,85 | 44,55 | -1,76% | - |
| 09.07.2026 | 45,25 | 45,35 | 45,15 | 45,35 | 0,44% | - |
| 08.07.2026 | 44,80 | 45,15 | 44,20 | 45,15 | 0,44% | 13,00 |
| 07.07.2026 | 44,35 | 45,00 | 44,00 | 44,95 | 0,67% | 100,00 |
| 06.07.2026 | 44,25 | 44,80 | 44,15 | 44,65 | 0,90% | - |
| 03.07.2026 | 44,55 | 44,65 | 44,10 | 44,25 | 0,45% | 49,00 |
| 02.07.2026 | 43,65 | 44,30 | 43,45 | 44,05 | -0,11% | - |
| 01.07.2026 | 44,00 | 44,10 | 44,00 | 44,10 | -1,01% | - |
| 30.06.2026 | 44,55 | 44,55 | 44,45 | 44,55 | -1,00% | - |
| 29.06.2026 | 44,75 | 45,00 | 44,75 | 45,00 | 0,90% | - |
| 26.06.2026 | 44,60 | 44,75 | 43,65 | 44,60 | -0,34% | 10,00 |
| 25.06.2026 | 44,35 | 44,75 | 44,10 | 44,75 | 1,24% | - |
| 24.06.2026 | 43,85 | 44,45 | 43,75 | 44,20 | 1,26% | 75,00 |
| 23.06.2026 | 43,80 | 43,85 | 43,65 | 43,65 | -1,36% | - |
| 22.06.2026 | 44,40 | 45,10 | 43,80 | 44,25 | -0,45% | - |
| 19.06.2026 | 44,55 | 44,70 | 44,15 | 44,45 | -0,45% | 62,00 |
| 18.06.2026 | 44,40 | 44,95 | 44,35 | 44,65 | -0,11% | - |
| 17.06.2026 | 44,25 | 44,95 | 44,25 | 44,70 | 0,79% | - |
| 16.06.2026 | 44,10 | 44,75 | 44,10 | 44,35 | 0,34% | 61,00 |
| 15.06.2026 | 46,00 | 46,10 | 44,10 | 44,20 | -0,79% | - |
| 12.06.2026 | 45,00 | 46,10 | 44,45 | 44,55 | -2,73% | - |
| 11.06.2026 | 45,90 | 46,05 | 44,75 | 45,80 | 0,11% | 100,00 |
| 10.06.2026 | 46,10 | 46,40 | 45,05 | 45,75 | 0,33% | - |
| 09.06.2026 | 44,30 | 45,90 | 44,15 | 45,60 | 3,05% | - |
| 08.06.2026 | 45,60 | 45,60 | 44,10 | 44,25 | -1,23% | 99,00 |
| 05.06.2026 | 45,75 | 46,50 | 44,80 | 44,80 | -0,88% | - |