52,900€
-2,04%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 54,90 | 54,90 | 52,80 | 52,90 | -2,04% | - |
| 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 |
| 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 |