58,200€
0,17%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,20 | 58,30 | 58,10 | 58,20 | 0,17% | - |
| 07.08.2025 | 58,50 | 58,50 | 58,10 | 58,10 | -0,68% | - |
| 06.08.2025 | 58,50 | 58,60 | 58,20 | 58,50 | 0,34% | - |
| 05.08.2025 | 58,20 | 58,90 | 57,80 | 58,30 | 0,34% | - |
| 04.08.2025 | 58,10 | 58,50 | 57,80 | 58,10 | 0,17% | - |
| 01.08.2025 | 58,20 | 58,20 | 57,70 | 58,00 | -0,51% | - |
| 31.07.2025 | 59,00 | 59,20 | 57,90 | 58,30 | -1,35% | - |
| 30.07.2025 | 59,10 | 59,30 | 58,90 | 59,10 | 0,68% | - |
| 29.07.2025 | 59,20 | 59,90 | 58,70 | 58,70 | -0,68% | - |
| 28.07.2025 | 60,10 | 60,30 | 58,70 | 59,10 | -1,01% | - |
| 25.07.2025 | 59,70 | 59,90 | 58,60 | 59,70 | 0,67% | - |
| 24.07.2025 | 59,50 | 59,70 | 59,20 | 59,30 | 0,17% | - |
| 23.07.2025 | 58,90 | 59,40 | 58,70 | 59,20 | 0,00% | - |
| 22.07.2025 | 59,40 | 59,70 | 59,20 | 59,20 | -0,67% | - |
| 21.07.2025 | 59,50 | 59,60 | 59,40 | 59,60 | 0,51% | - |
| 18.07.2025 | 59,30 | 59,50 | 58,80 | 59,30 | 0,51% | - |
| 17.07.2025 | 58,90 | 59,30 | 58,90 | 59,00 | 0,51% | - |
| 16.07.2025 | 58,50 | 58,90 | 58,30 | 58,70 | 0,17% | - |
| 15.07.2025 | 58,10 | 58,80 | 58,10 | 58,60 | 0,34% | - |
| 14.07.2025 | 58,00 | 58,70 | 58,00 | 58,40 | 0,00% | - |
| 11.07.2025 | 58,40 | 58,70 | 57,60 | 58,40 | 0,34% | - |
| 10.07.2025 | 58,30 | 58,50 | 57,80 | 58,20 | -0,68% | - |
| 09.07.2025 | 58,40 | 58,60 | 57,70 | 58,60 | 0,17% | - |
| 08.07.2025 | 58,60 | 58,80 | 58,50 | 58,50 | -0,17% | - |
| 07.07.2025 | 58,70 | 58,80 | 58,30 | 58,60 | -0,17% | - |
| 04.07.2025 | 58,40 | 58,70 | 58,20 | 58,70 | 1,73% | - |
| 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% | - |