52,300€
0,97%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 51,60 | 51,80 | 50,40 | 51,80 | 5,93% | - |
| 09.12.2025 | 50,85 | 50,90 | 48,90 | 48,90 | -2,20% | - |
| 08.12.2025 | 50,00 | 51,20 | 48,85 | 50,00 | 3,52% | - |
| 05.12.2025 | 48,10 | 49,70 | 48,05 | 48,30 | 2,33% | - |
| 04.12.2025 | 48,90 | 49,40 | 47,20 | 47,20 | -1,46% | - |
| 03.12.2025 | 50,20 | 50,60 | 47,90 | 47,90 | -2,04% | - |
| 02.12.2025 | 51,20 | 51,20 | 48,90 | 48,90 | -1,61% | - |
| 01.12.2025 | 49,55 | 51,60 | 49,40 | 49,70 | 2,69% | - |
| 28.11.2025 | 49,45 | 49,60 | 48,40 | 48,40 | 0,41% | - |
| 27.11.2025 | 49,35 | 49,45 | 48,20 | 48,20 | 0,42% | - |
| 26.11.2025 | 48,25 | 49,45 | 47,95 | 48,00 | 3,45% | - |
| 25.11.2025 | 47,10 | 47,75 | 46,40 | 46,40 | 1,75% | - |
| 24.11.2025 | 46,85 | 47,35 | 45,60 | 45,60 | -0,44% | - |
| 21.11.2025 | 46,70 | 46,85 | 45,80 | 45,80 | 0,00% | - |
| 20.11.2025 | 46,70 | 46,90 | 45,80 | 45,80 | 0,66% | - |
| 19.11.2025 | 46,30 | 46,55 | 45,50 | 45,50 | 1,11% | - |
| 17.11.2025 | 46,40 | 46,90 | 45,00 | 45,00 | -0,22% | - |
| 14.11.2025 | 46,60 | 46,90 | 45,10 | 45,10 | -1,31% | - |
| 13.11.2025 | 46,70 | 46,70 | 45,70 | 45,70 | 0,66% | - |
| 12.11.2025 | 46,75 | 46,75 | 45,40 | 45,40 | 0,22% | - |
| 11.11.2025 | 46,80 | 46,90 | 45,30 | 45,30 | 0,67% | - |
| 10.11.2025 | 46,55 | 46,75 | 45,00 | 45,00 | -4,36% | - |
| 07.11.2025 | 47,05 | 47,15 | 46,55 | 47,05 | 2,73% | - |
| 06.11.2025 | 47,15 | 47,20 | 45,80 | 45,80 | -3,88% | - |
| 05.11.2025 | 47,70 | 47,75 | 47,45 | 47,65 | 1,60% | - |
| 04.11.2025 | 48,25 | 48,25 | 46,90 | 46,90 | -1,68% | - |
| 03.11.2025 | 48,70 | 49,00 | 47,55 | 47,70 | -2,55% | - |
| 31.10.2025 | 49,30 | 49,65 | 48,40 | 48,95 | 0,72% | - |
| 30.10.2025 | 49,90 | 50,40 | 48,60 | 48,60 | 0,41% | - |
| 29.10.2025 | 50,00 | 50,10 | 48,40 | 48,40 | 0,62% | - |
| 28.10.2025 | 49,50 | 49,80 | 48,10 | 48,10 | -1,03% | - |
| 27.10.2025 | 50,60 | 50,60 | 48,60 | 48,60 | 3,18% | - |
| 24.10.2025 | 48,80 | 49,65 | 47,10 | 47,10 | -3,68% | - |
| 23.10.2025 | 48,10 | 49,20 | 47,55 | 48,90 | 2,09% | - |
| 22.10.2025 | 49,05 | 49,25 | 47,90 | 47,90 | 0,42% | - |
| 21.10.2025 | 48,70 | 49,50 | 47,70 | 47,70 | -0,42% | - |
| 20.10.2025 | 49,15 | 49,65 | 47,90 | 47,90 | -2,34% | - |
| 17.10.2025 | 49,20 | 49,70 | 48,85 | 49,05 | 3,26% | - |
| 16.10.2025 | 48,20 | 49,10 | 47,50 | 47,50 | 0,85% | - |
| 15.10.2025 | 48,15 | 48,35 | 47,10 | 47,10 | 0,43% | - |
| 14.10.2025 | 48,35 | 48,65 | 46,90 | 46,90 | 0,21% | - |
| 13.10.2025 | 47,65 | 48,55 | 46,80 | 46,80 | 0,65% | - |
| 10.10.2025 | 47,80 | 47,85 | 46,50 | 46,50 | -1,06% | - |
| 09.10.2025 | 47,75 | 48,40 | 47,00 | 47,00 | 1,95% | - |
| 08.10.2025 | 47,00 | 47,60 | 46,10 | 46,10 | -0,22% | - |
| 07.10.2025 | 48,10 | 48,20 | 46,20 | 46,20 | -1,28% | - |
| 06.10.2025 | 49,50 | 49,50 | 46,80 | 46,80 | -0,21% | - |
| 03.10.2025 | 47,85 | 48,80 | 46,90 | 46,90 | 0,43% | - |
| 02.10.2025 | 48,10 | 48,45 | 46,70 | 46,70 | 0,43% | - |
| 01.10.2025 | 47,80 | 48,65 | 45,40 | 46,50 | -3,53% | - |
| 30.09.2025 | 50,35 | 50,35 | 47,35 | 48,20 | -5,49% | - |
| 29.09.2025 | 51,00 | 51,00 | 49,90 | 51,00 | 2,20% | - |
| 26.09.2025 | 51,10 | 51,50 | 49,90 | 49,90 | -3,48% | - |
| 25.09.2025 | 50,70 | 53,30 | 50,30 | 51,70 | 3,40% | - |
| 24.09.2025 | 51,60 | 51,60 | 50,00 | 50,00 | -3,29% | - |
| 23.09.2025 | 51,70 | 51,80 | 51,10 | 51,70 | -0,19% | - |
| 22.09.2025 | 52,00 | 52,10 | 51,50 | 51,80 | 0,58% | - |
| 19.09.2025 | 51,60 | 51,70 | 51,40 | 51,50 | -0,39% | - |
| 18.09.2025 | 51,90 | 51,90 | 51,50 | 51,70 | -1,52% | - |
| 17.09.2025 | 53,30 | 53,30 | 51,90 | 52,50 | -2,42% | 23,00 |
| 16.09.2025 | 51,80 | 53,80 | 51,80 | 53,80 | 3,86% | - |
| 15.09.2025 | 51,70 | 52,40 | 51,50 | 51,80 | -1,33% | - |
| 12.09.2025 | 53,10 | 53,10 | 52,40 | 52,50 | -0,38% | - |
| 11.09.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 2,93% | - |
| 10.09.2025 | 52,80 | 53,20 | 51,20 | 51,20 | -3,94% | - |
| 09.09.2025 | 52,70 | 53,30 | 52,50 | 53,30 | -0,56% | - |
| 05.09.2025 | 53,40 | 53,80 | 52,90 | 53,60 | 0,19% | - |
| 04.09.2025 | 53,00 | 53,70 | 52,90 | 53,50 | 0,94% | - |
| 03.09.2025 | 54,90 | 54,90 | 52,80 | 53,00 | -2,75% | - |
| 02.09.2025 | 56,40 | 56,40 | 54,00 | 54,50 | -3,02% | - |
| 01.09.2025 | 57,10 | 57,10 | 55,90 | 56,20 | -1,75% | - |
| 29.08.2025 | 57,20 | 57,70 | 56,80 | 57,20 | 0,00% | - |
| 28.08.2025 | 57,30 | 57,40 | 57,00 | 57,20 | -0,17% | - |
| 27.08.2025 | 57,50 | 58,10 | 57,00 | 57,30 | 0,17% | - |
| 26.08.2025 | 58,10 | 58,20 | 56,80 | 57,20 | -1,55% | - |
| 25.08.2025 | 58,30 | 58,30 | 58,10 | 58,10 | -0,34% | - |
| 22.08.2025 | 58,40 | 58,50 | 58,30 | 58,30 | 0,00% | - |
| 21.08.2025 | 58,40 | 58,50 | 58,10 | 58,30 | 0,17% | - |
| 20.08.2025 | 58,70 | 58,70 | 58,20 | 58,20 | -0,68% | - |
| 19.08.2025 | 58,50 | 58,60 | 58,30 | 58,60 | 0,17% | - |
| 18.08.2025 | 58,50 | 58,50 | 58,20 | 58,50 | 0,00% | - |
| 15.08.2025 | 58,60 | 58,60 | 58,40 | 58,50 | 0,17% | - |
| 14.08.2025 | 58,50 | 58,50 | 58,40 | 58,40 | 0,00% | - |
| 13.08.2025 | 58,40 | 58,50 | 58,40 | 58,40 | -0,17% | - |
| 12.08.2025 | 58,40 | 59,00 | 58,30 | 58,50 | -0,17% | - |
| 11.08.2025 | 58,20 | 58,70 | 58,20 | 58,60 | 0,69% | - |
| 08.08.2025 | 58,10 | 58,20 | 58,00 | 58,20 | 0,17% | - |
| 07.08.2025 | 58,30 | 58,50 | 58,10 | 58,10 | -0,34% | - |
| 06.08.2025 | 58,40 | 58,40 | 58,20 | 58,30 | -0,17% | - |
| 05.08.2025 | 58,20 | 58,80 | 57,80 | 58,40 | 0,34% | - |
| 04.08.2025 | 57,90 | 58,40 | 57,80 | 58,20 | 0,34% | - |
| 01.08.2025 | 57,90 | 58,10 | 57,70 | 58,00 | -0,34% | - |
| 31.07.2025 | 58,90 | 58,90 | 57,90 | 58,20 | -1,19% | - |
| 30.07.2025 | 59,20 | 59,20 | 58,70 | 58,90 | -0,34% | - |
| 29.07.2025 | 59,10 | 59,90 | 59,10 | 59,10 | -0,17% | - |
| 28.07.2025 | 59,90 | 59,90 | 58,80 | 59,20 | -1,17% | - |
| 25.07.2025 | 58,70 | 59,90 | 58,50 | 59,90 | 0,34% | - |
| 24.07.2025 | 59,40 | 59,70 | 59,20 | 59,70 | 0,34% | - |
| 23.07.2025 | 58,80 | 59,50 | 58,60 | 59,50 | 1,02% | - |
| 22.07.2025 | 59,60 | 59,70 | 58,90 | 58,90 | -0,84% | - |