38,700€
4,59%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 4,05% | - |
| 30.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 29.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 4,23% | - |
| 28.09.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,39% | - |
| 25.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,83% | - |
| 24.09.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | - |
| 23.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,41% | - |
| 22.09.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -2,10% | - |
| 21.09.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -2,31% | - |
| 18.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 17.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,77% | - |
| 16.09.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 1,80% | - |
| 15.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | - |
| 14.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 11.09.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -3,57% | - |
| 10.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 09.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 08.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,24% | - |
| 07.09.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 0,24% | - |
| 04.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 03.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 02.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 01.09.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | - |
| 31.08.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,64% | - |
| 28.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | - |
| 27.08.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 1,42% | - |
| 26.08.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 0,00% | - |
| 25.08.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -0,24% | - |
| 24.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 21.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 20.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 19.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 18.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,61% | - |
| 17.08.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,93% | - |
| 14.08.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,00% | - |
| 13.08.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,23% | - |
| 12.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 11.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 10.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | - |
| 07.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 06.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | - |
| 05.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 04.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 03.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,23% | - |
| 31.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,23% | - |
| 30.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 29.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | - |
| 28.07.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,69% | - |
| 27.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,70% | - |
| 24.07.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,47% | - |
| 23.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,67% | - |
| 22.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 6,06% | - |
| 21.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -9,79% | - |
| 20.07.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,92% | - |
| 17.07.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,46% | - |
| 16.07.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | - |
| 15.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 14.07.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,23% | - |
| 13.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 10.07.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -0,46% | - |
| 09.07.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,93% | - |
| 08.07.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,69% | - |
| 07.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,70% | - |
| 06.07.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,23% | - |
| 03.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 02.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | - |
| 01.07.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,69% | - |
| 30.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 29.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 26.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | - |
| 25.06.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 24.06.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 23.06.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -0,23% | - |
| 22.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 19.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 18.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | - |
| 17.06.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -0,69% | - |
| 16.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 15.06.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -1,14% | - |
| 12.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 11.06.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,90% | - |
| 10.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -4,71% | - |
| 09.06.2026 | 44,00 | 46,70 | 44,00 | 46,70 | 4,94% | 114,00 |
| 08.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,67% | - |
| 05.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | - |
| 04.06.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -3,01% | - |
| 03.06.2026 | 45,00 | 46,50 | 45,00 | 46,50 | 1,97% | 96,00 |
| 02.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 01.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 29.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,59% | - |
| 28.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 27.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 26.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,55% | - |
| 25.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,00% | - |
| 22.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 2,72% | - |
| 21.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 0,46% | - |
| 20.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,35% | - |
| 19.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -5,32% | - |
| 18.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,30% | - |
| 15.05.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 1,34% | - |