55,900€
-5,89%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 59,30 | 60,10 | 55,60 | 55,90 | -5,89% | - |
| 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 |
| 14.01.2025 | 41,20 | 41,60 | 41,20 | 41,20 | 0,24% | 397,00 |
| 13.01.2025 | 41,10 | 41,40 | 41,00 | 41,10 | 0,49% | 923,00 |
| 10.01.2025 | 41,10 | 41,60 | 40,40 | 40,90 | -1,45% | 951,00 |
| 09.01.2025 | 41,80 | 41,80 | 41,50 | 41,50 | -2,12% | 475,00 |
| 08.01.2025 | 42,30 | 42,40 | 41,70 | 42,40 | 0,95% | 141,00 |
| 07.01.2025 | 41,90 | 42,40 | 41,90 | 42,00 | 1,20% | 540,00 |
| 06.01.2025 | 42,50 | 42,50 | 41,50 | 41,50 | -2,35% | 588,00 |
| 03.01.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | 55,00 |
| 02.01.2025 | 43,70 | 43,70 | 41,70 | 42,50 | 1,67% | 82,00 |
| 31.12.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -2,11% | 29,00 |
| 30.12.2024 | 43,00 | 43,00 | 41,30 | 42,70 | -1,16% | 640,00 |
| 27.12.2024 | 41,20 | 43,60 | 41,20 | 43,20 | 0,47% | 286,00 |
| 24.12.2024 | 42,10 | 43,00 | 41,00 | 43,00 | 4,62% | 646,00 |
| 23.12.2024 | 41,00 | 42,20 | 41,00 | 41,10 | 0,24% | 256,00 |
| 20.12.2024 | 41,00 | 41,50 | 41,00 | 41,00 | -2,15% | 373,00 |
| 19.12.2024 | 41,20 | 41,90 | 41,20 | 41,90 | -0,24% | 18,00 |
| 18.12.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 2,19% | 392,00 |
| 17.12.2024 | 42,80 | 42,80 | 41,10 | 41,10 | -1,20% | 668,00 |
| 16.12.2024 | 41,10 | 42,00 | 41,10 | 41,60 | -3,70% | 59,00 |
| 13.12.2024 | 41,60 | 43,20 | 41,00 | 43,20 | -0,46% | 1.063,00 |
| 12.12.2024 | 40,20 | 43,40 | 40,20 | 43,40 | 7,96% | 507,00 |
| 11.12.2024 | 40,80 | 40,80 | 39,60 | 40,20 | 1,26% | 391,00 |
| 10.12.2024 | 41,00 | 41,50 | 39,60 | 39,70 | -4,34% | 1.745,00 |
| 09.12.2024 | 39,80 | 41,60 | 39,80 | 41,50 | 4,01% | 407,00 |
| 06.12.2024 | 40,20 | 40,30 | 39,50 | 39,90 | -0,50% | 711,00 |
| 05.12.2024 | 40,60 | 41,70 | 40,00 | 40,10 | -1,72% | 847,00 |
| 04.12.2024 | 41,60 | 42,40 | 40,50 | 40,80 | -1,45% | 829,00 |
| 03.12.2024 | 44,50 | 44,50 | 40,30 | 41,40 | -7,38% | 1.077,00 |
| 02.12.2024 | 43,00 | 44,70 | 42,00 | 44,70 | 3,47% | 441,00 |
| 29.11.2024 | 44,00 | 45,10 | 43,00 | 43,20 | -1,14% | 537,00 |
| 28.11.2024 | 46,70 | 46,70 | 43,20 | 43,70 | -3,53% | 623,00 |
| 27.11.2024 | 47,00 | 47,00 | 45,10 | 45,30 | -3,62% | 12.290,00 |
| 26.11.2024 | 47,00 | 47,00 | 46,40 | 47,00 | 0,00% | 444,00 |
| 25.11.2024 | 46,60 | 47,00 | 46,50 | 47,00 | 1,51% | 898,00 |
| 22.11.2024 | 45,80 | 46,30 | 45,80 | 46,30 | 0,76% | 224,00 |
| 21.11.2024 | 46,00 | 46,00 | 45,95 | 45,95 | -0,54% | - |
| 20.11.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 0,87% | 66,00 |
| 19.11.2024 | 45,90 | 46,00 | 45,80 | 45,80 | -1,08% | 287,00 |
| 18.11.2024 | 46,20 | 46,30 | 46,00 | 46,30 | 0,22% | 197,00 |
| 15.11.2024 | 46,20 | 46,20 | 45,80 | 46,20 | 0,43% | 44,00 |
| 14.11.2024 | 45,80 | 46,20 | 45,80 | 46,00 | 0,44% | 5.874,00 |
| 13.11.2024 | 45,80 | 46,00 | 45,80 | 45,80 | 0,00% | 274,00 |