43,600€
2,59%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 44,90 | 45,10 | 43,75 | 43,95 | -0,34% | - |
| 24.07.2026 | 44,00 | 44,55 | 42,75 | 44,10 | 0,23% | 2.100,00 |
| 23.07.2026 | 43,65 | 44,20 | 42,85 | 44,00 | -0,11% | - |
| 22.07.2026 | 43,20 | 44,10 | 42,80 | 44,05 | 1,97% | 834,00 |
| 21.07.2026 | 44,35 | 44,35 | 41,00 | 43,20 | -1,93% | 375,00 |
| 20.07.2026 | 44,30 | 45,00 | 42,65 | 44,05 | -0,79% | - |
| 17.07.2026 | 44,50 | 44,90 | 44,20 | 44,40 | -1,44% | - |
| 16.07.2026 | 45,15 | 45,30 | 44,45 | 45,05 | 0,22% | 230,00 |
| 15.07.2026 | 44,85 | 45,15 | 44,55 | 44,95 | 0,22% | - |
| 14.07.2026 | 44,25 | 45,15 | 43,80 | 44,85 | 1,47% | 560,00 |
| 13.07.2026 | 43,85 | 44,75 | 43,80 | 44,20 | -0,79% | - |
| 10.07.2026 | 44,45 | 44,60 | 43,90 | 44,55 | 0,00% | - |
| 09.07.2026 | 45,35 | 45,35 | 44,35 | 44,55 | -1,11% | - |
| 08.07.2026 | 44,50 | 45,15 | 43,90 | 45,05 | 0,22% | - |
| 07.07.2026 | 44,45 | 45,00 | 44,25 | 44,95 | 0,67% | 1.100,00 |
| 06.07.2026 | 44,25 | 44,80 | 44,10 | 44,65 | 0,68% | - |
| 03.07.2026 | 44,55 | 44,65 | 44,10 | 44,35 | 0,45% | 1.176,00 |
| 02.07.2026 | 43,65 | 44,30 | 43,45 | 44,15 | 0,11% | - |
| 01.07.2026 | 44,20 | 45,00 | 43,95 | 44,10 | -0,23% | - |
| 30.06.2026 | 44,45 | 44,55 | 43,95 | 44,20 | 0,23% | - |
| 29.06.2026 | 45,00 | 45,00 | 43,45 | 44,10 | -0,90% | 546,00 |
| 26.06.2026 | 43,95 | 44,75 | 43,65 | 44,50 | 0,00% | 190,00 |
| 25.06.2026 | 44,35 | 44,75 | 44,10 | 44,50 | 0,79% | - |
| 24.06.2026 | 43,85 | 44,45 | 43,75 | 44,15 | 0,80% | 1.125,00 |
| 23.06.2026 | 43,65 | 44,45 | 43,50 | 43,80 | -1,13% | 380,00 |
| 22.06.2026 | 44,45 | 44,70 | 44,10 | 44,30 | -0,34% | - |
| 19.06.2026 | 44,35 | 44,65 | 44,35 | 44,45 | -0,22% | 1.116,00 |
| 18.06.2026 | 44,40 | 44,75 | 44,35 | 44,55 | 0,91% | - |
| 17.06.2026 | 44,25 | 44,75 | 44,10 | 44,15 | 0,23% | - |
| 16.06.2026 | 44,20 | 44,75 | 44,05 | 44,05 | -0,23% | 1.586,00 |
| 15.06.2026 | 46,00 | 46,10 | 44,15 | 44,15 | -1,56% | - |
| 12.06.2026 | 46,05 | 46,10 | 44,45 | 44,85 | -1,43% | - |
| 11.06.2026 | 45,60 | 45,70 | 44,75 | 45,50 | -0,22% | 1.100,00 |
| 10.06.2026 | 46,30 | 46,40 | 45,05 | 45,60 | -0,87% | - |
| 09.06.2026 | 45,10 | 46,50 | 44,50 | 46,00 | 3,60% | - |
| 08.06.2026 | 44,45 | 45,60 | 44,35 | 44,40 | -1,22% | 792,00 |
| 05.06.2026 | 45,85 | 46,50 | 44,75 | 44,95 | -1,64% | - |
| 04.06.2026 | 45,25 | 45,75 | 45,25 | 45,70 | -0,65% | - |
| 03.06.2026 | 46,45 | 46,45 | 45,80 | 46,00 | -0,86% | - |
| 02.06.2026 | 46,60 | 46,70 | 46,10 | 46,40 | 0,22% | - |
| 01.06.2026 | 46,10 | 46,80 | 45,90 | 46,30 | 0,87% | 80,00 |
| 29.05.2026 | 46,25 | 47,00 | 45,80 | 45,90 | 0,00% | - |
| 28.05.2026 | 45,05 | 46,15 | 44,95 | 45,90 | 3,61% | - |
| 27.05.2026 | 46,25 | 46,25 | 44,30 | 44,30 | -1,77% | - |
| 26.05.2026 | 45,75 | 46,80 | 45,10 | 45,10 | -1,74% | 280,00 |
| 25.05.2026 | 47,65 | 47,65 | 45,55 | 45,90 | -1,29% | - |
| 22.05.2026 | 46,45 | 47,15 | 46,10 | 46,50 | 0,22% | - |
| 21.05.2026 | 45,25 | 47,00 | 45,20 | 46,40 | 2,20% | - |
| 20.05.2026 | 45,05 | 46,20 | 45,00 | 45,40 | 0,11% | - |
| 19.05.2026 | 45,50 | 46,40 | 45,35 | 45,35 | 2,72% | - |
| 18.05.2026 | 44,25 | 44,30 | 44,00 | 44,15 | -1,01% | - |
| 15.05.2026 | 45,65 | 46,80 | 44,45 | 44,60 | -0,89% | - |
| 14.05.2026 | 45,75 | 46,45 | 45,00 | 45,00 | -1,53% | - |
| 13.05.2026 | 46,10 | 46,90 | 45,60 | 45,70 | -2,25% | - |
| 12.05.2026 | 46,50 | 47,65 | 46,15 | 46,75 | 0,11% | - |
| 11.05.2026 | 47,60 | 48,35 | 46,65 | 46,70 | -2,51% | - |
| 08.05.2026 | 46,90 | 48,40 | 46,20 | 47,90 | 2,57% | - |
| 07.05.2026 | 46,10 | 47,25 | 45,45 | 46,70 | 1,08% | - |
| 06.05.2026 | 46,70 | 46,80 | 45,25 | 46,20 | 0,00% | - |
| 05.05.2026 | 46,15 | 46,30 | 45,40 | 46,20 | 0,33% | - |
| 04.05.2026 | 45,90 | 46,25 | 45,45 | 46,05 | 0,77% | - |
| 30.04.2026 | 46,35 | 46,50 | 45,50 | 45,70 | -2,14% | - |
| 29.04.2026 | 47,60 | 47,70 | 46,65 | 46,70 | -1,48% | - |
| 28.04.2026 | 47,25 | 47,75 | 47,05 | 47,40 | 0,21% | - |
| 27.04.2026 | 47,45 | 47,80 | 47,10 | 47,30 | -0,63% | - |
| 24.04.2026 | 47,00 | 47,90 | 46,45 | 47,60 | 1,93% | - |
| 23.04.2026 | 46,10 | 46,85 | 46,10 | 46,70 | 0,32% | - |
| 22.04.2026 | 47,10 | 47,10 | 46,40 | 46,55 | 0,11% | - |
| 21.04.2026 | 47,90 | 48,15 | 46,30 | 46,50 | -2,31% | - |
| 20.04.2026 | 47,40 | 48,05 | 47,40 | 47,60 | 1,28% | - |
| 17.04.2026 | 47,60 | 48,50 | 47,00 | 47,00 | -1,05% | - |
| 16.04.2026 | 47,20 | 47,70 | 46,80 | 47,50 | 1,06% | - |
| 15.04.2026 | 47,35 | 48,20 | 46,65 | 47,00 | -1,05% | - |
| 14.04.2026 | 47,35 | 48,80 | 47,10 | 47,50 | 0,85% | - |
| 13.04.2026 | 47,25 | 48,85 | 46,45 | 47,10 | -1,87% | - |
| 10.04.2026 | 45,45 | 48,40 | 45,25 | 48,00 | 8,35% | - |
| 09.04.2026 | 45,30 | 46,00 | 44,30 | 44,30 | -2,64% | - |
| 08.04.2026 | 47,20 | 47,45 | 44,95 | 45,50 | 0,66% | - |
| 07.04.2026 | 45,55 | 45,70 | 44,65 | 45,20 | -1,85% | - |
| 02.04.2026 | 44,15 | 46,05 | 44,15 | 46,05 | 1,43% | - |
| 01.04.2026 | 44,90 | 45,70 | 44,40 | 45,40 | 1,57% | - |
| 31.03.2026 | 45,30 | 45,45 | 44,50 | 44,70 | 0,00% | - |
| 30.03.2026 | 45,90 | 46,80 | 44,70 | 44,70 | -2,40% | - |
| 27.03.2026 | 46,10 | 46,30 | 45,80 | 45,80 | -0,43% | - |
| 26.03.2026 | 46,15 | 47,20 | 45,95 | 46,00 | 1,32% | - |
| 25.03.2026 | 44,70 | 47,05 | 44,65 | 45,40 | 1,57% | - |
| 24.03.2026 | 44,35 | 44,85 | 44,15 | 44,70 | -0,45% | - |
| 23.03.2026 | 44,40 | 45,05 | 44,15 | 44,90 | -0,22% | - |
| 20.03.2026 | 44,60 | 45,20 | 44,60 | 45,00 | -1,75% | - |
| 19.03.2026 | 45,15 | 45,80 | 44,95 | 45,80 | 1,10% | - |
| 18.03.2026 | 46,40 | 46,90 | 45,25 | 45,30 | -1,31% | - |
| 17.03.2026 | 46,00 | 47,35 | 45,85 | 45,90 | -1,08% | - |
| 16.03.2026 | 47,50 | 47,50 | 46,30 | 46,40 | -1,28% | - |
| 13.03.2026 | 47,75 | 48,95 | 47,00 | 47,00 | -1,67% | - |
| 12.03.2026 | 46,85 | 48,30 | 46,75 | 47,80 | 0,21% | - |
| 11.03.2026 | 47,90 | 48,00 | 47,70 | 47,70 | -0,21% | - |
| 10.03.2026 | 47,30 | 49,15 | 47,15 | 47,80 | 0,63% | - |
| 09.03.2026 | 47,70 | 49,70 | 46,85 | 47,50 | -3,85% | - |
| 06.03.2026 | 49,85 | 49,85 | 49,20 | 49,40 | -0,30% | - |
| 05.03.2026 | 49,25 | 49,55 | 48,80 | 49,55 | 0,41% | - |