58,300€
1,22%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 23.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,44% | - |
| 22.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,41% | - |
| 21.05.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | - |
| 20.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -4,41% | - |
| 19.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 4,61% | - |
| 16.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -2,42% | - |
| 15.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -4,30% | - |
| 14.05.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,31% | - |
| 13.05.2025 | 60,00 | 61,20 | 60,00 | 61,20 | 0,33% | 86,00 |
| 12.05.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 09.05.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,33% | - |
| 08.05.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -2,24% | - |
| 07.05.2025 | 60,40 | 62,60 | 60,40 | 62,60 | 5,74% | 10,00 |
| 06.05.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -4,52% | - |
| 05.05.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 1,31% | - |
| 02.05.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -1,29% | - |
| 30.04.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 29.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 28.04.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,31% | - |
| 25.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | - |
| 24.04.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -3,21% | - |
| 23.04.2025 | 60,80 | 62,40 | 60,80 | 62,40 | 3,65% | 4,00 |
| 22.04.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 3,44% | - |
| 17.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,69% | - |
| 16.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 15.04.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -2,01% | - |
| 14.04.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 4,93% | - |
| 11.04.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,43% | - |
| 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% | - |