48,100€
-0,41%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,15 | 48,25 | 47,95 | 48,10 | -0,41% | - |
| 14.10.2025 | 48,00 | 48,50 | 47,80 | 48,30 | 0,62% | 219,00 |
| 13.10.2025 | 47,80 | 48,00 | 47,20 | 48,00 | 0,42% | 728,00 |
| 10.10.2025 | 47,90 | 47,90 | 47,30 | 47,80 | -0,21% | 484,00 |
| 09.10.2025 | 47,70 | 47,90 | 47,60 | 47,90 | 1,91% | 133,00 |
| 08.10.2025 | 47,70 | 47,70 | 46,60 | 47,00 | 0,86% | 171,00 |
| 07.10.2025 | 48,20 | 48,20 | 46,60 | 46,60 | -3,92% | 1.975,00 |
| 06.10.2025 | 49,90 | 49,90 | 47,60 | 48,50 | -0,21% | 986,00 |
| 03.10.2025 | 48,00 | 48,90 | 47,70 | 48,60 | 1,25% | 829,00 |
| 02.10.2025 | 47,30 | 48,00 | 47,10 | 48,00 | 1,48% | 1.432,00 |
| 01.10.2025 | 48,00 | 48,00 | 45,00 | 47,30 | -1,46% | 2.749,00 |
| 30.09.2025 | 50,00 | 50,00 | 47,40 | 48,00 | -3,42% | 1.541,00 |
| 29.09.2025 | 50,20 | 50,60 | 49,70 | 49,70 | -0,60% | 1.517,00 |
| 26.09.2025 | 51,20 | 51,40 | 50,00 | 50,00 | -2,34% | 1.150,00 |
| 25.09.2025 | 50,80 | 53,20 | 50,40 | 51,20 | 0,79% | 5.770,00 |
| 24.09.2025 | 51,20 | 51,80 | 50,60 | 50,80 | -0,78% | 893,00 |
| 23.09.2025 | 51,60 | 51,80 | 51,20 | 51,20 | -1,54% | 1.805,00 |
| 22.09.2025 | 52,20 | 52,40 | 51,40 | 52,00 | 0,00% | 645,00 |
| 19.09.2025 | 51,60 | 52,00 | 51,40 | 52,00 | 0,78% | 393,00 |
| 18.09.2025 | 51,20 | 51,60 | 51,20 | 51,60 | -0,39% | 802,00 |
| 17.09.2025 | 53,40 | 53,40 | 51,80 | 51,80 | -3,00% | 287,00 |
| 16.09.2025 | 51,20 | 53,80 | 51,20 | 53,40 | 3,89% | 271,00 |
| 15.09.2025 | 52,00 | 52,00 | 51,40 | 51,40 | -1,15% | 925,00 |
| 12.09.2025 | 52,80 | 52,80 | 52,00 | 52,00 | -1,52% | 339,00 |
| 11.09.2025 | 52,60 | 53,60 | 52,60 | 52,80 | 0,00% | 691,00 |
| 10.09.2025 | 52,60 | 53,00 | 52,20 | 52,80 | 0,00% | 335,00 |
| 09.09.2025 | 52,40 | 53,00 | 52,40 | 52,80 | 0,00% | 341,00 |
| 08.09.2025 | 53,00 | 53,60 | 52,60 | 52,80 | -0,38% | 343,00 |
| 05.09.2025 | 52,80 | 53,40 | 52,60 | 53,00 | -1,49% | 615,00 |
| 04.09.2025 | 52,20 | 53,80 | 52,20 | 53,80 | 2,28% | 194,00 |
| 03.09.2025 | 53,80 | 54,00 | 52,60 | 52,60 | -2,59% | 550,00 |
| 02.09.2025 | 55,60 | 55,80 | 53,60 | 54,00 | -3,57% | 393,00 |
| 01.09.2025 | 56,80 | 56,80 | 56,00 | 56,00 | -2,44% | 566,00 |
| 29.08.2025 | 57,00 | 57,60 | 56,60 | 57,40 | 0,70% | 370,00 |
| 28.08.2025 | 56,80 | 57,40 | 56,80 | 57,00 | -1,38% | 237,00 |
| 27.08.2025 | 58,20 | 58,20 | 56,80 | 57,80 | 1,05% | 94,00 |
| 26.08.2025 | 57,80 | 57,80 | 56,80 | 57,20 | -1,72% | 917,00 |
| 25.08.2025 | 57,80 | 58,20 | 57,80 | 58,20 | -0,34% | 261,00 |
| 22.08.2025 | 58,20 | 58,40 | 58,20 | 58,40 | 0,34% | 83,00 |
| 21.08.2025 | 58,60 | 58,60 | 58,00 | 58,20 | -1,02% | 101,00 |
| 20.08.2025 | 58,60 | 58,80 | 58,20 | 58,80 | 0,00% | 166,00 |
| 19.08.2025 | 58,40 | 58,80 | 58,00 | 58,80 | 0,34% | 67,00 |
| 18.08.2025 | 58,20 | 58,60 | 58,20 | 58,60 | -0,34% | 57,00 |
| 15.08.2025 | 58,60 | 58,80 | 58,00 | 58,80 | 0,00% | 113,00 |
| 14.08.2025 | 58,20 | 58,80 | 58,20 | 58,80 | 0,00% | 53,00 |
| 13.08.2025 | 58,80 | 58,80 | 58,00 | 58,80 | 0,00% | 201,00 |
| 12.08.2025 | 58,60 | 59,60 | 58,40 | 58,80 | 0,00% | 276,00 |
| 11.08.2025 | 58,20 | 58,80 | 58,20 | 58,80 | 1,38% | 221,00 |
| 08.08.2025 | 58,20 | 58,40 | 58,00 | 58,00 | 0,35% | 17,00 |
| 07.08.2025 | 58,20 | 58,40 | 57,80 | 57,80 | -1,37% | 255,00 |
| 06.08.2025 | 57,80 | 58,60 | 57,80 | 58,60 | 1,38% | 75,00 |
| 05.08.2025 | 58,80 | 58,80 | 57,80 | 57,80 | -1,37% | 625,00 |
| 04.08.2025 | 58,00 | 58,60 | 58,00 | 58,60 | 1,03% | 40,00 |
| 01.08.2025 | 57,60 | 58,00 | 57,40 | 58,00 | -0,68% | 215,00 |
| 31.07.2025 | 58,80 | 58,80 | 57,80 | 58,40 | -0,68% | 713,00 |
| 30.07.2025 | 59,00 | 59,40 | 58,80 | 58,80 | 0,00% | 321,00 |
| 29.07.2025 | 59,40 | 60,00 | 58,80 | 58,80 | -1,01% | 1.619,00 |
| 28.07.2025 | 59,40 | 59,80 | 59,00 | 59,40 | -1,00% | 1.725,00 |
| 25.07.2025 | 58,80 | 60,00 | 58,20 | 60,00 | 0,33% | 3.196,00 |
| 24.07.2025 | 59,60 | 59,80 | 59,60 | 59,80 | 0,67% | 441,00 |
| 23.07.2025 | 59,20 | 59,40 | 58,40 | 59,40 | -0,34% | 404,00 |
| 22.07.2025 | 59,40 | 59,60 | 58,60 | 59,60 | -0,33% | 490,00 |
| 21.07.2025 | 59,60 | 59,80 | 59,40 | 59,80 | 0,34% | 600,00 |
| 18.07.2025 | 59,00 | 59,60 | 58,80 | 59,60 | 0,34% | 992,00 |
| 17.07.2025 | 59,40 | 59,40 | 59,20 | 59,40 | 0,34% | 212,00 |
| 16.07.2025 | 58,80 | 59,20 | 58,80 | 59,20 | 0,34% | 518,00 |
| 15.07.2025 | 58,20 | 59,00 | 58,20 | 59,00 | 1,37% | 97,00 |
| 14.07.2025 | 58,40 | 58,60 | 57,80 | 58,20 | -1,02% | 632,00 |
| 11.07.2025 | 58,00 | 58,80 | 57,40 | 58,80 | 1,38% | 1.625,00 |
| 10.07.2025 | 58,00 | 58,20 | 57,80 | 58,00 | -1,69% | 788,00 |
| 09.07.2025 | 58,00 | 59,00 | 57,80 | 59,00 | 0,34% | 1.014,00 |
| 08.07.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,38% | 6,00 |
| 07.07.2025 | 59,40 | 59,40 | 58,00 | 58,00 | -2,36% | 68,00 |
| 04.07.2025 | 58,40 | 59,40 | 58,40 | 59,40 | 3,13% | 7,00 |
| 03.07.2025 | 58,80 | 58,80 | 57,60 | 57,60 | -0,35% | 183,00 |
| 02.07.2025 | 58,20 | 58,20 | 57,20 | 57,80 | -1,37% | 743,00 |
| 01.07.2025 | 59,00 | 59,00 | 58,60 | 58,60 | 0,00% | 270,00 |
| 30.06.2025 | 59,00 | 60,00 | 58,60 | 58,60 | 2,81% | 679,00 |
| 27.06.2025 | 58,60 | 60,40 | 57,00 | 57,00 | -3,06% | 2.239,00 |
| 26.06.2025 | 58,80 | 58,80 | 58,00 | 58,80 | 0,00% | 14,00 |
| 25.06.2025 | 58,80 | 58,80 | 58,20 | 58,80 | 1,03% | 441,00 |
| 24.06.2025 | 57,00 | 58,20 | 56,80 | 58,20 | 1,75% | 245,00 |
| 23.06.2025 | 57,00 | 57,20 | 55,40 | 57,20 | 0,00% | 373,00 |
| 20.06.2025 | 56,20 | 57,20 | 55,40 | 57,20 | 1,78% | 1.468,00 |
| 19.06.2025 | 56,40 | 56,40 | 55,80 | 56,20 | -1,40% | 94,00 |
| 18.06.2025 | 57,20 | 57,20 | 56,40 | 57,00 | 0,35% | 220,00 |
| 17.06.2025 | 58,00 | 58,00 | 56,20 | 56,80 | -0,35% | 454,00 |
| 16.06.2025 | 58,00 | 58,00 | 56,80 | 57,00 | -3,39% | 263,00 |
| 13.06.2025 | 58,60 | 59,00 | 58,00 | 59,00 | 0,68% | 721,00 |
| 12.06.2025 | 58,80 | 59,40 | 58,60 | 58,60 | 0,00% | 1.057,00 |
| 11.06.2025 | 58,60 | 59,40 | 58,60 | 58,60 | -1,68% | 76,00 |
| 10.06.2025 | 59,60 | 59,60 | 58,60 | 59,60 | -0,33% | 1.177,00 |
| 09.06.2025 | 58,60 | 59,80 | 58,60 | 59,80 | 0,34% | 1.004,00 |
| 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 |