59,400€
1,02%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 58,60 | 59,60 | 58,60 | 59,60 | 1,36% | 1.527,00 |
| 05.06.2025 | 58,60 | 58,80 | 58,60 | 58,80 | 0,00% | 432,00 |
| 04.06.2025 | 58,60 | 58,80 | 58,40 | 58,80 | 0,00% | 880,00 |
| 03.06.2025 | 57,00 | 58,80 | 57,00 | 58,80 | 0,68% | 4.900,00 |
| 02.06.2025 | 58,40 | 58,40 | 57,40 | 58,40 | 1,74% | 38,00 |
| 30.05.2025 | 58,80 | 58,80 | 56,20 | 57,40 | -0,69% | 1.655,00 |
| 29.05.2025 | 58,20 | 58,20 | 57,80 | 57,80 | -0,34% | 115,00 |
| 28.05.2025 | 58,00 | 58,20 | 57,60 | 58,00 | 0,00% | 200.657,00 |
| 27.05.2025 | 57,80 | 58,40 | 57,20 | 58,00 | 0,69% | 1.107,00 |
| 26.05.2025 | 57,80 | 57,80 | 57,20 | 57,60 | -0,35% | 310,00 |
| 23.05.2025 | 56,40 | 57,80 | 56,40 | 57,80 | 1,40% | 606,00 |
| 22.05.2025 | 58,80 | 58,80 | 56,20 | 57,00 | -4,36% | 1.179,00 |
| 21.05.2025 | 59,00 | 59,60 | 58,40 | 59,60 | 3,47% | 4.443,00 |
| 20.05.2025 | 59,20 | 59,20 | 57,40 | 57,60 | 0,35% | 324,00 |
| 19.05.2025 | 58,00 | 58,00 | 56,20 | 57,40 | -4,33% | 2.802,00 |
| 16.05.2025 | 58,40 | 60,00 | 58,20 | 60,00 | 4,53% | 938,00 |
| 15.05.2025 | 60,60 | 60,60 | 57,40 | 57,40 | -2,38% | 992,00 |
| 14.05.2025 | 60,60 | 61,40 | 58,40 | 58,80 | -4,23% | 573,00 |
| 13.05.2025 | 61,00 | 61,40 | 59,40 | 61,40 | 0,66% | 562,00 |
| 12.05.2025 | 60,40 | 61,20 | 60,40 | 61,00 | -1,29% | 64,00 |
| 09.05.2025 | 61,80 | 61,80 | 60,20 | 61,80 | -0,32% | 401,00 |
| 08.05.2025 | 61,80 | 62,00 | 61,60 | 62,00 | 0,00% | 56,00 |
| 07.05.2025 | 61,20 | 62,00 | 60,80 | 62,00 | 0,98% | 337,00 |
| 06.05.2025 | 60,20 | 61,40 | 60,20 | 61,40 | 1,99% | 162,00 |
| 05.05.2025 | 63,00 | 63,00 | 60,20 | 60,20 | -4,44% | 1.281,00 |
| 02.05.2025 | 62,80 | 63,00 | 62,00 | 63,00 | 1,61% | 1.289,00 |
| 30.04.2025 | 62,60 | 62,60 | 60,00 | 62,00 | -1,59% | 948,00 |
| 29.04.2025 | 61,60 | 63,00 | 61,00 | 63,00 | 1,61% | 1.057,00 |
| 28.04.2025 | 63,00 | 63,20 | 61,00 | 62,00 | -1,59% | 2.176,00 |
| 25.04.2025 | 62,00 | 63,00 | 61,00 | 63,00 | 2,27% | 1.075,00 |
| 24.04.2025 | 61,00 | 61,60 | 61,00 | 61,60 | 0,33% | 1.253,00 |
| 23.04.2025 | 61,00 | 61,40 | 60,60 | 61,40 | 0,00% | 535,00 |
| 22.04.2025 | 61,20 | 61,40 | 60,80 | 61,40 | 0,33% | 833,00 |
| 17.04.2025 | 60,80 | 61,40 | 60,00 | 61,20 | 3,38% | 1.587,00 |
| 16.04.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | 15,00 |
| 15.04.2025 | 59,00 | 59,00 | 58,00 | 59,00 | -0,67% | 233,00 |
| 14.04.2025 | 59,40 | 61,60 | 59,00 | 59,40 | -1,33% | 4.797,00 |
| 11.04.2025 | 58,80 | 60,40 | 58,20 | 60,20 | 4,51% | 1.506,00 |
| 10.04.2025 | 57,40 | 59,60 | 56,40 | 57,60 | 2,49% | 1.187,00 |
| 09.04.2025 | 56,40 | 56,60 | 55,80 | 56,20 | -0,35% | 868,00 |
| 08.04.2025 | 54,80 | 56,60 | 54,80 | 56,40 | 2,55% | 6.228,00 |
| 07.04.2025 | 55,80 | 55,80 | 50,00 | 55,00 | -2,83% | 1.095,00 |
| 04.04.2025 | 59,80 | 60,20 | 55,80 | 56,60 | -4,71% | 4.632,00 |
| 03.04.2025 | 59,80 | 59,80 | 58,80 | 59,40 | -0,67% | 1.577,00 |
| 02.04.2025 | 60,00 | 60,20 | 59,20 | 59,80 | 1,36% | 2.377,00 |
| 01.04.2025 | 59,40 | 60,00 | 59,00 | 59,00 | -0,67% | 4.491,00 |
| 31.03.2025 | 59,00 | 59,40 | 58,60 | 59,40 | 0,00% | 744,00 |
| 28.03.2025 | 59,60 | 59,60 | 59,40 | 59,40 | -1,00% | 73,00 |
| 27.03.2025 | 59,00 | 60,00 | 57,80 | 60,00 | 0,00% | 121,00 |
| 26.03.2025 | 60,60 | 60,80 | 60,00 | 60,00 | -0,99% | 783,00 |
| 25.03.2025 | 58,80 | 60,80 | 58,80 | 60,60 | 1,00% | 4.578,00 |
| 24.03.2025 | 59,00 | 60,00 | 58,80 | 60,00 | 1,35% | 1.168,00 |
| 21.03.2025 | 58,40 | 59,20 | 57,60 | 59,20 | 2,42% | 673,00 |
| 20.03.2025 | 57,80 | 58,80 | 57,80 | 57,80 | -1,70% | 306,00 |
| 19.03.2025 | 57,80 | 58,80 | 57,80 | 58,80 | 1,03% | 814,00 |
| 18.03.2025 | 58,00 | 58,60 | 57,60 | 58,20 | 0,34% | 270,00 |
| 17.03.2025 | 60,00 | 60,00 | 58,00 | 58,00 | -3,97% | 1.237,00 |
| 14.03.2025 | 57,00 | 60,40 | 56,60 | 60,40 | 7,47% | 9.306,00 |
| 13.03.2025 | 56,00 | 57,00 | 56,00 | 56,20 | 0,36% | 1.201,00 |
| 12.03.2025 | 54,00 | 56,00 | 54,00 | 56,00 | 6,06% | 1.699,00 |
| 11.03.2025 | 51,80 | 53,60 | 51,20 | 52,80 | 1,54% | 1.321,00 |
| 10.03.2025 | 51,80 | 52,00 | 51,60 | 52,00 | 0,39% | 2.067,00 |
| 07.03.2025 | 50,80 | 51,80 | 50,40 | 51,80 | 3,81% | 1.212,00 |
| 06.03.2025 | 48,40 | 51,20 | 48,40 | 49,90 | -2,92% | 572,00 |
| 05.03.2025 | 51,20 | 51,40 | 50,40 | 51,40 | 0,39% | 93,00 |
| 04.03.2025 | 50,80 | 51,80 | 49,70 | 51,20 | 0,39% | 156,00 |
| 03.03.2025 | 50,80 | 51,80 | 49,90 | 51,00 | 1,19% | 5.056,00 |
| 28.02.2025 | 49,70 | 50,40 | 49,60 | 50,40 | 1,20% | 515,00 |
| 27.02.2025 | 50,00 | 50,00 | 49,60 | 49,80 | -0,20% | 820,00 |
| 26.02.2025 | 49,40 | 49,90 | 49,40 | 49,90 | 1,01% | 2.644,00 |
| 25.02.2025 | 48,10 | 49,60 | 48,00 | 49,40 | -1,00% | 557,00 |
| 24.02.2025 | 50,60 | 50,60 | 49,20 | 49,90 | -2,16% | 56,00 |
| 21.02.2025 | 51,00 | 51,00 | 49,00 | 51,00 | 1,19% | 566,00 |
| 20.02.2025 | 50,40 | 50,40 | 49,60 | 50,40 | 0,40% | 36,00 |
| 19.02.2025 | 50,20 | 50,40 | 50,20 | 50,20 | 0,00% | 1.842,00 |
| 18.02.2025 | 50,00 | 50,40 | 50,00 | 50,20 | -0,40% | 8.199,00 |
| 17.02.2025 | 50,60 | 50,60 | 49,90 | 50,40 | -0,40% | 391,00 |
| 14.02.2025 | 50,40 | 50,60 | 50,00 | 50,60 | 0,80% | 569,00 |
| 13.02.2025 | 49,90 | 50,20 | 49,90 | 50,20 | 0,40% | 405,00 |
| 12.02.2025 | 50,00 | 50,80 | 49,80 | 50,00 | 0,40% | 4.618,00 |
| 11.02.2025 | 49,60 | 49,80 | 49,30 | 49,80 | 1,22% | 155,00 |
| 10.02.2025 | 49,00 | 50,60 | 49,00 | 49,20 | 1,03% | 3.694,00 |
| 07.02.2025 | 44,00 | 48,70 | 43,70 | 48,70 | 13,79% | 6.564,00 |
| 06.02.2025 | 42,70 | 42,80 | 42,40 | 42,80 | 0,94% | 303,00 |
| 05.02.2025 | 42,10 | 42,70 | 42,10 | 42,40 | -1,40% | 368,00 |
| 04.02.2025 | 41,90 | 43,00 | 41,90 | 43,00 | 2,63% | 1.294,00 |
| 03.02.2025 | 41,70 | 41,90 | 41,30 | 41,90 | 1,95% | 394,00 |
| 31.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -1,44% | 125,00 |
| 30.01.2025 | 41,00 | 41,70 | 40,70 | 41,70 | 1,71% | 328,00 |
| 29.01.2025 | 41,10 | 41,40 | 40,70 | 41,00 | -0,24% | 383,00 |
| 28.01.2025 | 41,00 | 41,20 | 40,60 | 41,10 | -0,72% | 580,00 |
| 27.01.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 0,98% | 138,00 |
| 24.01.2025 | 41,40 | 41,40 | 40,70 | 41,00 | 0,00% | 608,00 |
| 23.01.2025 | 40,90 | 41,00 | 40,90 | 41,00 | 0,49% | 196,00 |
| 22.01.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,00% | 956,00 |
| 21.01.2025 | 41,20 | 41,20 | 40,50 | 40,80 | -1,21% | 591,00 |
| 20.01.2025 | 41,90 | 41,90 | 41,30 | 41,30 | -1,20% | 76,00 |
| 17.01.2025 | 41,80 | 42,00 | 41,40 | 41,80 | 3,47% | 1.258,00 |
| 16.01.2025 | 41,80 | 41,80 | 40,00 | 40,40 | -0,98% | 768,00 |
| 15.01.2025 | 41,30 | 41,50 | 40,10 | 40,80 | -0,97% | 1.085,00 |