53,400€
0,75%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 52,00 | 53,80 | 52,00 | 53,20 | 0,38% | 7.116,00 |
| 29.01.2026 | 52,80 | 53,80 | 52,80 | 53,00 | -0,93% | 14.899,00 |
| 28.01.2026 | 52,30 | 53,80 | 52,10 | 53,50 | 2,49% | - |
| 27.01.2026 | 51,60 | 54,00 | 51,40 | 52,20 | -0,38% | 20.341,00 |
| 26.01.2026 | 50,40 | 52,40 | 50,20 | 52,40 | 3,97% | 11.781,00 |
| 23.01.2026 | 50,80 | 52,00 | 50,40 | 50,40 | -2,33% | 7.241,00 |
| 22.01.2026 | 51,60 | 52,00 | 50,80 | 51,60 | 0,39% | 10.040,00 |
| 21.01.2026 | 52,20 | 53,00 | 51,40 | 51,40 | -2,28% | 6.169,00 |
| 20.01.2026 | 52,60 | 53,60 | 52,00 | 52,60 | -1,13% | 9.294,00 |
| 19.01.2026 | 53,00 | 54,20 | 52,60 | 53,20 | -0,75% | 21.308,00 |
| 16.01.2026 | 53,80 | 55,40 | 52,80 | 53,60 | 0,37% | 8.114,00 |
| 15.01.2026 | 52,00 | 54,00 | 51,00 | 53,40 | 2,30% | 18.564,00 |
| 14.01.2026 | 50,80 | 52,20 | 50,80 | 52,20 | 0,77% | 8.043,00 |
| 13.01.2026 | 50,80 | 52,00 | 50,80 | 51,80 | 1,17% | 11.780,00 |
| 12.01.2026 | 50,60 | 51,60 | 50,60 | 51,20 | 1,99% | 4.579,00 |
| 09.01.2026 | 50,80 | 52,00 | 50,20 | 50,20 | -0,79% | 7.330,00 |
| 08.01.2026 | 51,40 | 51,40 | 49,70 | 50,60 | -0,78% | 12.594,00 |
| 07.01.2026 | 49,30 | 51,00 | 48,70 | 51,00 | 4,72% | 17.124,00 |
| 06.01.2026 | 48,80 | 49,20 | 48,20 | 48,70 | -0,20% | 2.926,00 |
| 05.01.2026 | 50,60 | 51,40 | 48,80 | 48,80 | -4,69% | 8.441,00 |
| 02.01.2026 | 50,00 | 51,20 | 49,30 | 51,20 | 2,40% | 11.434,00 |
| 31.12.2025 | 49,40 | 50,80 | 49,00 | 50,00 | 1,63% | 6.822,00 |
| 30.12.2025 | 48,80 | 49,40 | 48,70 | 49,20 | -0,20% | 4.403,00 |
| 29.12.2025 | 49,00 | 49,40 | 48,20 | 49,30 | 0,61% | 10.047,00 |
| 24.12.2025 | 48,60 | 49,50 | 48,30 | 49,00 | 1,24% | 4.894,00 |
| 23.12.2025 | 46,80 | 49,10 | 46,50 | 48,40 | 4,09% | 9.280,00 |
| 22.12.2025 | 47,40 | 48,10 | 46,30 | 46,50 | -1,69% | 7.235,00 |
| 19.12.2025 | 49,10 | 49,10 | 47,30 | 47,30 | -2,27% | 6.049,00 |
| 18.12.2025 | 50,40 | 50,60 | 48,40 | 48,40 | -3,97% | 2.375,00 |
| 17.12.2025 | 51,60 | 51,60 | 50,40 | 50,40 | -0,40% | 2.320,00 |
| 16.12.2025 | 50,40 | 51,40 | 50,20 | 50,60 | 0,80% | 2.248,00 |
| 15.12.2025 | 52,40 | 52,60 | 50,20 | 50,20 | -3,46% | 1.578,00 |
| 12.12.2025 | 52,00 | 52,80 | 51,80 | 52,00 | 0,00% | 1.827,00 |
| 11.12.2025 | 52,20 | 52,20 | 50,20 | 52,00 | 0,78% | 1.655,00 |
| 10.12.2025 | 51,00 | 51,80 | 50,20 | 51,60 | 1,18% | 1.442,00 |
| 09.12.2025 | 51,00 | 51,00 | 50,40 | 51,00 | 0,39% | 1.810,00 |
| 08.12.2025 | 49,90 | 51,00 | 48,60 | 50,80 | 2,01% | 6.644,00 |
| 05.12.2025 | 48,00 | 49,80 | 47,80 | 49,80 | 5,29% | 4.477,00 |
| 04.12.2025 | 49,00 | 49,00 | 47,30 | 47,30 | -3,47% | 1.679,00 |
| 03.12.2025 | 49,50 | 50,20 | 49,00 | 49,00 | -3,54% | 1.026,00 |
| 02.12.2025 | 51,00 | 51,00 | 50,20 | 50,80 | -0,39% | 1.887,00 |
| 01.12.2025 | 49,70 | 51,40 | 49,00 | 51,00 | 3,03% | 5.362,00 |
| 28.11.2025 | 48,90 | 49,50 | 48,90 | 49,50 | 0,81% | 2.736,00 |
| 27.11.2025 | 49,70 | 49,70 | 49,00 | 49,10 | 0,20% | 3.433,00 |
| 26.11.2025 | 48,40 | 49,50 | 47,80 | 49,00 | 2,08% | 4.734,00 |
| 25.11.2025 | 46,80 | 48,00 | 46,80 | 48,00 | 2,56% | 4.207,00 |
| 24.11.2025 | 47,00 | 47,40 | 46,20 | 46,80 | 0,00% | 5.447,00 |
| 21.11.2025 | 46,60 | 46,80 | 46,20 | 46,80 | 0,21% | 2.464,00 |
| 20.11.2025 | 46,80 | 46,90 | 46,50 | 46,70 | 0,65% | 1.392,00 |
| 19.11.2025 | 46,00 | 46,50 | 46,00 | 46,40 | 0,65% | 3.196,00 |
| 18.11.2025 | 46,00 | 46,50 | 45,90 | 46,10 | 0,66% | 3.560,00 |
| 17.11.2025 | 46,50 | 46,80 | 45,70 | 45,80 | -1,08% | 4.150,00 |
| 14.11.2025 | 46,30 | 47,20 | 46,20 | 46,30 | -0,22% | 1.971,00 |
| 13.11.2025 | 46,80 | 46,80 | 46,30 | 46,40 | -0,85% | 770,00 |
| 12.11.2025 | 46,70 | 46,80 | 46,40 | 46,80 | 0,65% | 300,00 |
| 11.11.2025 | 46,30 | 47,00 | 46,30 | 46,50 | 0,65% | 629,00 |
| 10.11.2025 | 46,20 | 46,80 | 46,20 | 46,20 | -0,86% | 1.154,00 |
| 07.11.2025 | 46,60 | 47,30 | 46,20 | 46,60 | 0,22% | 396,00 |
| 06.11.2025 | 47,20 | 47,20 | 46,50 | 46,50 | -1,69% | 465,00 |
| 05.11.2025 | 47,50 | 47,70 | 47,30 | 47,30 | -0,21% | 347,00 |
| 04.11.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -1,86% | 793,00 |
| 03.11.2025 | 48,40 | 48,80 | 47,10 | 48,30 | -1,43% | 733,00 |
| 31.10.2025 | 49,50 | 49,70 | 48,20 | 49,00 | -1,80% | 1.289,00 |
| 30.10.2025 | 51,00 | 51,00 | 49,50 | 49,90 | 2,04% | 2.216,00 |
| 29.10.2025 | 49,20 | 49,80 | 48,90 | 48,90 | -0,41% | 671,00 |
| 28.10.2025 | 49,00 | 50,00 | 49,00 | 49,10 | 0,82% | 689,00 |
| 27.10.2025 | 50,00 | 51,00 | 48,70 | 48,70 | -2,01% | 1.924,00 |
| 24.10.2025 | 49,20 | 49,70 | 48,50 | 49,70 | -0,40% | 1.079,00 |
| 23.10.2025 | 48,20 | 49,90 | 47,40 | 49,90 | 3,96% | 1.026,00 |
| 22.10.2025 | 48,50 | 49,30 | 48,00 | 48,00 | -2,04% | 334,00 |
| 21.10.2025 | 48,40 | 49,50 | 48,40 | 49,00 | -0,20% | 914,00 |
| 20.10.2025 | 48,40 | 49,50 | 48,40 | 49,10 | -0,61% | 485,00 |
| 17.10.2025 | 49,70 | 49,70 | 48,70 | 49,40 | 0,41% | 700,00 |
| 16.10.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 1,03% | 542,00 |
| 15.10.2025 | 48,20 | 48,70 | 48,00 | 48,70 | 0,83% | 223,00 |
| 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 |