47,600€
4,39%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 47,00 | 47,00 | 46,45 | 46,55 | -0,32% | - |
| 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% | - |
| 04.03.2026 | 49,30 | 49,80 | 48,75 | 49,35 | -0,40% | - |
| 03.03.2026 | 50,60 | 50,60 | 48,40 | 49,55 | -2,75% | - |
| 02.03.2026 | 51,85 | 51,90 | 50,60 | 50,95 | -2,95% | - |
| 27.02.2026 | 52,90 | 53,00 | 52,20 | 52,50 | -0,38% | - |
| 25.02.2026 | 52,80 | 52,90 | 51,90 | 52,70 | -0,38% | - |
| 24.02.2026 | 53,40 | 53,90 | 52,40 | 52,90 | -0,94% | 29,00 |
| 23.02.2026 | 52,20 | 53,50 | 51,80 | 53,40 | 2,10% | 29,00 |
| 20.02.2026 | 52,20 | 52,70 | 51,20 | 52,30 | 0,38% | - |
| 19.02.2026 | 52,40 | 52,70 | 51,50 | 52,10 | -0,95% | - |
| 18.02.2026 | 50,25 | 52,70 | 49,65 | 52,60 | 5,41% | - |
| 17.02.2026 | 50,45 | 50,45 | 49,15 | 49,90 | -1,29% | - |
| 16.02.2026 | 51,00 | 51,05 | 50,35 | 50,55 | -1,08% | - |
| 13.02.2026 | 51,60 | 51,60 | 50,75 | 51,10 | 0,99% | - |
| 12.02.2026 | 51,60 | 52,30 | 50,60 | 50,60 | -1,75% | - |
| 11.02.2026 | 52,00 | 52,10 | 51,00 | 51,50 | -0,39% | - |
| 10.02.2026 | 51,60 | 51,70 | 51,50 | 51,70 | 0,00% | - |
| 09.02.2026 | 52,20 | 52,30 | 50,95 | 51,70 | -0,39% | - |
| 06.02.2026 | 51,70 | 52,30 | 50,60 | 51,90 | 0,58% | - |
| 05.02.2026 | 51,30 | 52,20 | 50,55 | 51,60 | 0,58% | - |
| 04.02.2026 | 51,60 | 51,60 | 50,15 | 51,30 | 1,79% | - |
| 03.02.2026 | 53,40 | 53,40 | 50,40 | 50,40 | -5,44% | - |
| 02.02.2026 | 53,10 | 53,60 | 52,60 | 53,30 | -0,19% | - |
| 30.01.2026 | 53,60 | 53,90 | 52,10 | 53,40 | -0,56% | - |
| 29.01.2026 | 53,40 | 53,70 | 52,50 | 53,70 | 2,29% | - |
| 28.01.2026 | 52,40 | 52,80 | 52,10 | 52,50 | 0,19% | - |
| 27.01.2026 | 52,60 | 52,70 | 51,20 | 52,40 | 2,34% | - |
| 26.01.2026 | 50,50 | 51,50 | 50,35 | 51,20 | 1,29% | - |
| 23.01.2026 | 51,30 | 52,10 | 50,50 | 50,55 | 0,70% | - |
| 22.01.2026 | 51,90 | 52,50 | 50,20 | 50,20 | -3,28% | - |
| 21.01.2026 | 52,70 | 53,10 | 51,50 | 51,90 | -1,70% | - |
| 20.01.2026 | 52,80 | 53,50 | 52,30 | 52,80 | 1,93% | - |
| 19.01.2026 | 53,60 | 54,50 | 51,80 | 51,80 | -2,08% | - |
| 16.01.2026 | 53,70 | 54,00 | 52,80 | 52,90 | -1,49% | - |
| 15.01.2026 | 52,20 | 53,90 | 51,20 | 53,70 | 3,07% | - |
| 14.01.2026 | 51,50 | 52,10 | 50,70 | 52,10 | 0,77% | - |
| 13.01.2026 | 51,30 | 52,10 | 50,90 | 51,70 | 0,00% | - |
| 12.01.2026 | 51,90 | 51,90 | 50,15 | 51,70 | -0,39% | - |
| 09.01.2026 | 51,20 | 52,00 | 49,90 | 51,90 | 2,17% | - |
| 08.01.2026 | 51,00 | 51,30 | 49,75 | 50,80 | 0,79% | - |
| 07.01.2026 | 48,70 | 51,30 | 48,65 | 50,40 | 3,17% | - |
| 06.01.2026 | 48,95 | 49,30 | 48,15 | 48,85 | -0,81% | - |
| 05.01.2026 | 51,20 | 51,50 | 49,05 | 49,25 | -2,28% | - |
| 02.01.2026 | 49,35 | 51,30 | 49,25 | 50,40 | 2,96% | - |
| 30.12.2025 | 49,40 | 49,40 | 48,55 | 48,95 | 4,59% | - |
| 29.12.2025 | 46,80 | 49,40 | 46,80 | 46,80 | -3,41% | - |
| 23.12.2025 | 45,40 | 49,05 | 45,40 | 48,45 | 3,19% | - |
| 22.12.2025 | 47,95 | 48,45 | 46,85 | 46,95 | -2,80% | - |
| 19.12.2025 | 49,50 | 49,50 | 48,30 | 48,30 | -5,66% | - |
| 15.12.2025 | 52,30 | 52,70 | 51,20 | 51,20 | -1,16% | - |
| 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% | - |