48,300€
2,99%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,30 | 48,30 | 47,20 | 48,30 | 2,99% | - |
| 14.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,64% | - |
| 13.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 10.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,96% | - |
| 09.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,88% | - |
| 08.10.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -4,01% | - |
| 07.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,21% | - |
| 06.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 1,28% | - |
| 03.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -5,25% | - |
| 02.10.2025 | 46,20 | 49,50 | 46,20 | 49,50 | 5,54% | 20,00 |
| 01.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -3,50% | - |
| 30.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,61% | - |
| 29.09.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -2,59% | - |
| 26.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,01% | - |
| 25.09.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,00% | - |
| 24.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -3,46% | - |
| 23.09.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | 25,00 |
| 22.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,79% | - |
| 19.09.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 18.09.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -3,05% | - |
| 17.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 3,97% | - |
| 16.09.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 15.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,54% | - |
| 12.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | - |
| 10.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -2,08% | - |
| 08.09.2025 | 53,10 | 54,40 | 52,00 | 52,90 | 0,19% | 20,00 |
| 05.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 2,33% | - |
| 04.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -2,64% | - |
| 03.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -6,36% | - |
| 02.09.2025 | 55,00 | 56,60 | 55,00 | 56,60 | 0,35% | 40,00 |
| 01.09.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 29.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 28.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,07% | - |
| 27.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 26.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 25.08.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 22.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | - |
| 21.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -2,69% | - |
| 19.08.2025 | 57,60 | 59,40 | 57,60 | 59,40 | 2,77% | 6,00 |
| 18.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 15.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 14.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 13.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 12.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -3,34% | - |
| 11.08.2025 | 57,00 | 59,80 | 57,00 | 59,80 | 5,28% | 1,00 |
| 08.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
| 07.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | - |
| 06.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
| 05.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -2,70% | - |
| 04.08.2025 | 57,00 | 59,20 | 57,00 | 59,20 | 3,14% | 4,00 |
| 01.08.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 31.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 30.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -4,62% | - |
| 29.07.2025 | 58,40 | 60,60 | 58,40 | 60,60 | 2,71% | 6,00 |
| 28.07.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,03% | - |
| 25.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 24.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
| 23.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 22.07.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 21.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 18.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 17.07.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 16.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,40% | - |
| 15.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | - |
| 14.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 11.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 10.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 09.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 08.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,40% | - |
| 07.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 3,18% | - |
| 04.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 03.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,73% | - |
| 02.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 01.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 2,86% | - |
| 30.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 27.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 26.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 25.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 1,06% | - |
| 24.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,41% | - |
| 23.06.2025 | 56,20 | 58,00 | 56,20 | 58,00 | 4,69% | 3,00 |
| 20.06.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 19.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 18.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 17.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -3,79% | - |
| 16.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,40% | - |
| 13.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 12.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -2,05% | - |
| 11.06.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 10.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 09.06.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,38% | - |
| 06.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 05.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 04.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 03.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,77% | - |
| 02.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,70% | - |
| 30.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 29.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,35% | - |
| 28.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 27.05.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | - |