59,400€
1,19%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 49,65 | 49,65 | 49,35 | 49,60 | -0,10% | - |
| 10.02.2025 | 48,15 | 50,50 | 47,85 | 49,65 | 3,33% | - |
| 07.02.2025 | 42,50 | 48,35 | 42,50 | 48,05 | 12,93% | - |
| 06.02.2025 | 42,60 | 42,75 | 42,50 | 42,55 | -0,12% | - |
| 05.02.2025 | 42,60 | 42,75 | 42,30 | 42,60 | 0,00% | - |
| 04.02.2025 | 41,75 | 42,65 | 41,65 | 42,60 | 2,04% | - |
| 03.02.2025 | 41,10 | 41,80 | 40,95 | 41,75 | 0,72% | - |
| 31.01.2025 | 41,20 | 41,45 | 41,20 | 41,45 | 0,73% | - |
| 30.01.2025 | 41,30 | 41,35 | 41,00 | 41,15 | -0,36% | - |
| 29.01.2025 | 40,95 | 41,35 | 40,90 | 41,30 | 0,85% | - |
| 28.01.2025 | 40,65 | 41,10 | 40,65 | 40,95 | 0,49% | - |
| 27.01.2025 | 40,80 | 41,00 | 40,55 | 40,75 | -0,49% | - |
| 24.01.2025 | 40,95 | 41,10 | 40,60 | 40,95 | 0,00% | - |
| 23.01.2025 | 40,75 | 40,95 | 40,70 | 40,95 | 0,49% | - |
| 22.01.2025 | 40,80 | 40,85 | 40,50 | 40,75 | 0,12% | - |
| 21.01.2025 | 41,55 | 41,55 | 40,40 | 40,70 | -2,05% | - |
| 20.01.2025 | 41,25 | 41,80 | 41,20 | 41,55 | 0,73% | - |
| 17.01.2025 | 40,20 | 41,85 | 40,20 | 41,25 | 2,61% | - |
| 16.01.2025 | 40,60 | 41,10 | 40,15 | 40,20 | -0,99% | - |
| 15.01.2025 | 41,35 | 41,40 | 40,50 | 40,60 | -1,81% | - |