38,600€
-2,53%
Echtzeit-Aktienkurs BASSAC EO 1
Bid:
Ask:
Aktienkurse zur BASSAC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 39,00 | 39,20 | 38,30 | 39,10 | -1,26% | 4.421,00 |
| 30.09.2026 | 38,40 | 39,80 | 38,00 | 39,60 | 4,21% | 4.456,00 |
| 29.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 734,00 |
| 28.09.2026 | 36,30 | 38,00 | 36,30 | 38,00 | 4,11% | 1.015,00 |
| 25.09.2026 | 36,80 | 36,90 | 36,40 | 36,50 | -1,35% | 424,00 |
| 24.09.2026 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 131,00 |
| 23.09.2026 | 37,50 | 37,50 | 36,80 | 37,40 | 0,00% | 586,00 |
| 22.09.2026 | 37,80 | 38,40 | 36,40 | 37,40 | -2,35% | 5.264,00 |
| 21.09.2026 | 39,10 | 39,30 | 37,60 | 38,30 | -2,05% | 5.877,00 |
| 18.09.2026 | 39,70 | 40,40 | 39,10 | 39,10 | -2,49% | 2.957,00 |
| 17.09.2026 | 40,50 | 40,50 | 39,60 | 40,10 | 0,75% | 2.207,00 |
| 16.09.2026 | 40,90 | 41,00 | 39,80 | 39,80 | -1,73% | 3.008,00 |
| 15.09.2026 | 39,90 | 40,90 | 39,80 | 40,50 | 1,50% | 1.721,00 |
| 14.09.2026 | 42,00 | 42,20 | 39,90 | 39,90 | -3,86% | 4.420,00 |
| 11.09.2026 | 42,00 | 42,00 | 41,50 | 41,50 | 0,00% | 2.124,00 |
| 10.09.2026 | 42,00 | 42,00 | 41,40 | 41,50 | -3,49% | 2.214,00 |
| 09.09.2026 | 42,00 | 43,00 | 41,40 | 43,00 | 1,65% | 3.188,00 |
| 08.09.2026 | 41,80 | 42,50 | 41,80 | 42,30 | 0,00% | 1.782,00 |
| 07.09.2026 | 43,70 | 43,70 | 42,00 | 42,30 | -0,24% | 2.790,00 |
| 04.09.2026 | 42,40 | 43,20 | 41,50 | 42,40 | 0,47% | 4.246,00 |
| 03.09.2026 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | 254,00 |
| 02.09.2026 | 42,90 | 43,00 | 42,20 | 42,40 | -1,62% | 1.278,00 |
| 01.09.2026 | 43,10 | 43,30 | 42,20 | 43,10 | 0,47% | 2.862,00 |
| 31.08.2026 | 43,30 | 43,60 | 42,80 | 42,90 | -0,69% | 2.312,00 |
| 28.08.2026 | 43,90 | 43,90 | 43,20 | 43,20 | -1,37% | 792,00 |
| 27.08.2026 | 43,60 | 43,80 | 43,20 | 43,80 | -0,23% | 988,00 |
| 26.08.2026 | 44,00 | 44,00 | 43,40 | 43,90 | 1,39% | 1.069,00 |
| 25.08.2026 | 43,30 | 44,00 | 43,30 | 43,30 | 0,00% | 1.921,00 |
| 24.08.2026 | 43,40 | 43,40 | 43,30 | 43,30 | -0,46% | 198,00 |
| 21.08.2026 | 43,50 | 43,50 | 43,40 | 43,50 | 0,00% | 448,00 |
| 20.08.2026 | 43,30 | 43,60 | 43,30 | 43,50 | 0,46% | 116,00 |
| 19.08.2026 | 43,60 | 43,60 | 43,30 | 43,30 | -0,46% | 460,00 |
| 18.08.2026 | 43,60 | 43,90 | 43,50 | 43,50 | -0,91% | 1.880,00 |
| 17.08.2026 | 44,50 | 44,50 | 43,50 | 43,90 | -1,35% | 1.720,00 |
| 14.08.2026 | 44,40 | 44,50 | 44,10 | 44,50 | 0,91% | 840,00 |
| 13.08.2026 | 44,20 | 44,40 | 44,10 | 44,10 | 0,00% | 302,00 |
| 12.08.2026 | 44,50 | 44,50 | 44,10 | 44,10 | 0,23% | 573,00 |
| 11.08.2026 | 44,50 | 44,50 | 44,00 | 44,00 | -1,12% | 1.267,00 |
| 10.08.2026 | 45,80 | 45,80 | 44,50 | 44,50 | -2,84% | 206,00 |
| 07.08.2026 | 44,40 | 45,80 | 43,80 | 45,80 | 3,39% | 3.988,00 |
| 06.08.2026 | 43,70 | 44,30 | 43,70 | 44,30 | 0,68% | 1.166,00 |
| 05.08.2026 | 44,40 | 44,40 | 44,00 | 44,00 | -0,68% | 26,00 |
| 04.08.2026 | 44,30 | 44,40 | 44,00 | 44,30 | 0,00% | 1.456,00 |
| 03.08.2026 | 43,90 | 44,40 | 43,70 | 44,30 | 0,00% | 1.145,00 |
| 31.07.2026 | 43,80 | 44,30 | 43,60 | 44,30 | 0,23% | 1.961,00 |
| 30.07.2026 | 44,30 | 44,30 | 43,60 | 44,20 | -0,23% | 1.316,00 |
| 29.07.2026 | 43,70 | 44,30 | 43,70 | 44,30 | 0,45% | 1.111,00 |
| 28.07.2026 | 43,00 | 44,20 | 43,00 | 44,10 | 0,23% | 674,00 |
| 27.07.2026 | 43,90 | 44,70 | 43,20 | 44,00 | -0,45% | 3.644,00 |
| 24.07.2026 | 44,00 | 44,20 | 42,90 | 44,20 | 0,68% | 3.647,00 |
| 23.07.2026 | 43,60 | 44,30 | 42,80 | 43,90 | 0,23% | 2.561,00 |
| 22.07.2026 | 43,50 | 43,80 | 43,20 | 43,80 | 1,86% | 1.416,00 |
| 21.07.2026 | 43,40 | 43,40 | 42,00 | 43,00 | 5,91% | 2.989,00 |
| 20.07.2026 | 44,90 | 44,90 | 40,60 | 40,60 | -9,78% | 4.038,00 |
| 17.07.2026 | 44,60 | 45,00 | 44,50 | 45,00 | 0,90% | 1.975,00 |
| 16.07.2026 | 44,60 | 44,70 | 44,40 | 44,60 | -0,22% | 1.751,00 |
| 15.07.2026 | 44,70 | 44,70 | 44,40 | 44,70 | 0,68% | 247,00 |
| 14.07.2026 | 44,60 | 44,80 | 44,30 | 44,40 | -0,45% | 1.042,00 |
| 13.07.2026 | 44,50 | 44,80 | 44,30 | 44,60 | 0,22% | 797,00 |
| 10.07.2026 | 44,30 | 44,50 | 44,30 | 44,50 | 0,23% | 430,00 |
| 09.07.2026 | 44,30 | 44,60 | 44,30 | 44,40 | -0,22% | 458,00 |
| 08.07.2026 | 44,30 | 44,50 | 44,30 | 44,50 | 0,68% | 390,00 |
| 07.07.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -0,67% | 830,00 |
| 06.07.2026 | 44,30 | 44,70 | 44,30 | 44,50 | 0,68% | 691,00 |
| 03.07.2026 | 44,20 | 44,30 | 44,20 | 44,20 | 0,45% | 306,00 |
| 02.07.2026 | 44,10 | 44,30 | 44,00 | 44,00 | -0,23% | 408,00 |
| 01.07.2026 | 44,00 | 44,50 | 44,00 | 44,10 | 0,23% | 1.080,00 |
| 30.06.2026 | 43,80 | 44,20 | 43,80 | 44,00 | -0,45% | 196,00 |
| 29.06.2026 | 44,20 | 44,20 | 44,00 | 44,20 | 0,45% | 313,00 |
| 26.06.2026 | 44,20 | 44,30 | 44,00 | 44,00 | -0,23% | 137,00 |
| 25.06.2026 | 44,10 | 44,30 | 44,00 | 44,10 | -0,45% | 583,00 |
| 24.06.2026 | 44,50 | 44,50 | 44,30 | 44,30 | -0,23% | 120,00 |
| 23.06.2026 | 44,30 | 44,40 | 44,20 | 44,40 | 0,00% | 509,00 |
| 22.06.2026 | 44,70 | 44,70 | 44,10 | 44,40 | -0,22% | 1.236,00 |
| 19.06.2026 | 44,60 | 44,60 | 44,40 | 44,50 | 0,00% | 336,00 |
| 18.06.2026 | 44,70 | 44,70 | 44,40 | 44,50 | -0,45% | 829,00 |
| 17.06.2026 | 44,40 | 44,70 | 44,40 | 44,70 | 0,68% | 701,00 |
| 16.06.2026 | 44,60 | 44,70 | 44,20 | 44,40 | -0,45% | 1.216,00 |
| 15.06.2026 | 45,00 | 45,40 | 44,40 | 44,60 | 0,22% | 2.969,00 |
| 12.06.2026 | 45,00 | 45,10 | 44,50 | 44,50 | -1,11% | 2.167,00 |
| 11.06.2026 | 45,60 | 45,60 | 44,80 | 45,00 | -0,44% | 1.766,00 |
| 10.06.2026 | 45,90 | 45,90 | 45,10 | 45,20 | -0,66% | 2.577,00 |
| 09.06.2026 | 45,00 | 45,80 | 44,80 | 45,50 | 0,89% | 2.413,00 |
| 08.06.2026 | 45,60 | 45,60 | 44,70 | 45,10 | -1,10% | 439,00 |
| 05.06.2026 | 46,00 | 46,40 | 45,60 | 45,60 | -0,44% | 285,00 |
| 04.06.2026 | 46,10 | 46,10 | 45,30 | 45,80 | -0,87% | 277,00 |
| 03.06.2026 | 46,00 | 46,30 | 45,60 | 46,20 | 0,22% | 335,00 |
| 02.06.2026 | 46,60 | 46,60 | 46,10 | 46,10 | -1,07% | 778,00 |
| 01.06.2026 | 46,70 | 47,00 | 46,40 | 46,60 | 0,43% | 927,00 |
| 29.05.2026 | 46,70 | 46,70 | 45,70 | 46,40 | 1,31% | 737,00 |
| 28.05.2026 | 46,10 | 46,30 | 45,00 | 45,80 | 1,33% | 4.321,00 |
| 27.05.2026 | 45,50 | 45,60 | 44,60 | 45,20 | -1,74% | 5.692,00 |
| 26.05.2026 | 46,40 | 46,40 | 45,90 | 46,00 | 0,66% | 3.620,00 |
| 25.05.2026 | 46,70 | 46,70 | 45,60 | 45,70 | -1,30% | 2.109,00 |
| 22.05.2026 | 47,00 | 47,00 | 46,00 | 46,30 | 0,00% | 2.727,00 |
| 21.05.2026 | 46,00 | 47,10 | 46,00 | 46,30 | 2,43% | 2.098,00 |
| 20.05.2026 | 45,00 | 45,70 | 45,00 | 45,20 | 0,44% | 1.555,00 |
| 19.05.2026 | 46,00 | 46,00 | 45,00 | 45,00 | -1,10% | 147,00 |
| 18.05.2026 | 47,90 | 47,90 | 45,40 | 45,50 | -5,41% | 471,00 |
| 15.05.2026 | 46,30 | 48,10 | 44,30 | 48,10 | 3,22% | 1.760,00 |