60,300€
7,68%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 57,90 | 60,30 | 57,70 | 60,30 | 7,68% | - |
| 10.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 09.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 08.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 07.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -5,82% | - |
| 04.04.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 03.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 02.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | - |
| 01.04.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 31.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,02% | - |
| 28.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 27.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | - |
| 26.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 1,02% | - |
| 25.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,37% | - |
| 24.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 2,46% | - |
| 21.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,73% | - |
| 20.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 19.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,35% | - |
| 18.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -3,72% | - |
| 17.03.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 7,25% | - |
| 14.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 13.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 6,18% | - |
| 12.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,57% | - |
| 11.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 10.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 4,10% | - |
| 07.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -3,17% | - |
| 06.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 05.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | - |
| 04.03.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 1,22% | - |
| 03.03.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 1,23% | - |
| 28.02.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,20% | - |
| 27.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,04% | - |
| 26.02.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | - |
| 25.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 24.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,01% | - |
| 21.02.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,41% | - |
| 20.02.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 19.02.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -0,41% | - |
| 18.02.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -0,40% | - |
| 17.02.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,81% | - |
| 14.02.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,41% | - |
| 13.02.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 0,41% | - |
| 12.02.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 1,25% | - |
| 11.02.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 1,05% | - |
| 10.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 14,70% | - |
| 07.02.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | - |
| 06.02.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | - |
| 05.02.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 1,97% | - |
| 04.02.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 1,75% | - |
| 03.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
| 31.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 30.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 29.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 28.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | - |
| 27.01.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | - |
| 24.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | - |
| 23.01.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,25% | - |
| 22.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 21.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,75% | - |
| 20.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 2,56% | - |
| 17.01.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,01% | - |
| 16.01.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,74% | - |
| 15.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 14.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 13.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | - |
| 10.01.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,47% | - |
| 09.01.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,49% | - |
| 08.01.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 07.01.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,69% | - |
| 06.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,73% | - |
| 03.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,24% | - |
| 02.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 30.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 27.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 23.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | 99,00 |
| 20.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | - |
| 19.12.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 18.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 17.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 13.12.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 3,81% | - |
| 12.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 11.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 10.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,34% | - |
| 09.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,52% | - |
| 06.12.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -2,47% | - |
| 05.12.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | - |
| 04.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,17% | - |
| 03.12.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -1,19% | - |
| 02.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 29.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 28.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 27.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 26.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,11% | - |
| 25.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,45% | - |
| 22.11.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 21.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 20.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | - |
| 19.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,45% | - |
| 18.11.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |