45,700€
4,82%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 31.03.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -4,81% | - |
| 30.03.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 1,11% | - |
| 27.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,09% | - |
| 26.03.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 4,58% | - |
| 25.03.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,46% | - |
| 24.03.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 23.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 20.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 19.03.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,35% | - |
| 18.03.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -1,11% | - |
| 17.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 16.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -4,38% | - |
| 13.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 4,13% | - |
| 12.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 11.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | - |
| 10.03.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -3,93% | - |
| 09.03.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,62% | - |
| 06.03.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 1,25% | - |
| 05.03.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 04.03.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -2,43% | - |
| 03.03.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -2,57% | - |
| 02.03.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -2,32% | - |
| 27.02.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,57% | - |
| 26.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 25.02.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -2,27% | - |
| 24.02.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 3,53% | - |
| 23.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 20.02.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 19.02.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 4,70% | - |
| 18.02.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -0,81% | - |
| 17.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | - |
| 16.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -5,19% | - |
| 13.02.2026 | 49,70 | 52,00 | 49,70 | 52,00 | 3,17% | 60,00 |
| 12.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -4,18% | - |
| 11.02.2026 | 51,00 | 52,60 | 51,00 | 52,60 | 4,37% | 20,00 |
| 10.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 09.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 06.02.2026 | 51,00 | 51,00 | 50,80 | 51,00 | 3,03% | 222,00 |
| 05.02.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,79% | - |
| 04.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -2,70% | - |
| 03.02.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 02.02.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 30.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | - |
| 29.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 2,73% | - |
| 28.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 27.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 4,26% | - |
| 26.01.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -2,57% | - |
| 23.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 22.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,94% | - |
| 21.01.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -1,15% | - |
| 20.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -0,76% | - |
| 19.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 16.01.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 2,34% | - |
| 15.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,79% | - |
| 14.01.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | - |
| 13.01.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 2,24% | - |
| 12.01.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,01% | - |
| 09.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,60% | - |
| 08.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 4,61% | - |
| 07.01.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,21% | - |
| 06.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -5,16% | - |
| 05.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 4,13% | - |
| 02.01.2026 | 48,50 | 48,50 | 48,40 | 48,40 | 0,62% | - |
| 30.12.2025 | 48,20 | 48,20 | 48,10 | 48,10 | -3,41% | 5,00 |
| 29.12.2025 | 48,00 | 49,80 | 48,00 | 49,80 | 9,45% | 227,00 |
| 23.12.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -1,52% | - |
| 22.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,33% | - |
| 19.12.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -4,06% | - |
| 18.12.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -4,83% | - |
| 17.12.2025 | 49,60 | 51,80 | 49,60 | 51,80 | 5,50% | 20,00 |
| 16.12.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -3,73% | - |
| 15.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 12.12.2025 | 51,00 | 51,40 | 51,00 | 51,40 | 0,39% | 100,00 |
| 11.12.2025 | 50,60 | 51,20 | 50,60 | 51,20 | 2,61% | 10,00 |
| 10.12.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 09.12.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 2,05% | - |
| 08.12.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 5,18% | - |
| 05.12.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -3,54% | - |
| 04.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | - |
| 03.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | - |
| 02.12.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 3,10% | - |
| 01.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | - |
| 28.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,42% | - |
| 27.11.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 1,91% | - |
| 26.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,84% | - |
| 25.11.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,22% | - |
| 24.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 21.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,66% | - |
| 20.11.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,67% | - |
| 19.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,67% | - |
| 18.11.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,11% | - |
| 17.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | - |
| 14.11.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,88% | - |
| 13.11.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,66% | - |
| 12.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,67% | - |
| 11.11.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,88% | - |
| 10.11.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 07.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 06.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,22% | - |