46,400€
2,65%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,00 | 47,10 | 46,00 | 46,30 | 2,43% | 2.098,00 |
| 20.05.2026 | 45,00 | 45,70 | 45,00 | 45,20 | 0,44% | 1.555,00 |
| 19.05.2026 | 46,00 | 46,00 | 45,00 | 45,00 | -1,10% | 147,00 |
| 18.05.2026 | 47,90 | 47,90 | 45,40 | 45,50 | -5,41% | 471,00 |
| 15.05.2026 | 46,30 | 48,10 | 44,30 | 48,10 | 3,22% | 1.760,00 |
| 14.05.2026 | 46,00 | 46,60 | 45,80 | 46,60 | 1,53% | 26,00 |
| 13.05.2026 | 47,90 | 47,90 | 45,60 | 45,90 | -1,92% | 218,00 |
| 12.05.2026 | 48,00 | 48,00 | 45,70 | 46,80 | 1,08% | 562,00 |
| 11.05.2026 | 48,30 | 48,30 | 46,30 | 46,30 | -4,54% | 271,00 |
| 08.05.2026 | 46,40 | 48,60 | 46,00 | 48,50 | 4,53% | 2.058,00 |
| 07.05.2026 | 46,10 | 47,20 | 45,60 | 46,40 | 2,65% | 9.300,00 |
| 06.05.2026 | 46,70 | 46,70 | 44,80 | 45,20 | -1,74% | 4.147,00 |
| 05.05.2026 | 45,60 | 46,40 | 45,50 | 46,00 | 0,22% | 3.325,00 |
| 04.05.2026 | 45,60 | 46,20 | 45,60 | 45,90 | 0,66% | 1.180,00 |
| 30.04.2026 | 46,10 | 46,50 | 45,30 | 45,60 | -1,08% | 873,00 |
| 29.04.2026 | 47,20 | 47,20 | 46,10 | 46,10 | -2,54% | 1.271,00 |
| 28.04.2026 | 47,50 | 48,00 | 47,00 | 47,30 | 0,42% | 997,00 |
| 27.04.2026 | 47,00 | 47,50 | 47,00 | 47,10 | -0,42% | 1.360,00 |
| 24.04.2026 | 46,70 | 47,50 | 46,30 | 47,30 | 1,28% | 1.181,00 |
| 23.04.2026 | 46,40 | 47,00 | 46,40 | 46,70 | 0,00% | 263,00 |
| 22.04.2026 | 46,70 | 46,80 | 46,30 | 46,70 | 1,08% | 2.884,00 |
| 21.04.2026 | 48,50 | 48,50 | 46,20 | 46,20 | -2,74% | 649,00 |
| 20.04.2026 | 47,60 | 48,10 | 47,40 | 47,50 | -0,21% | 422,00 |
| 17.04.2026 | 48,80 | 48,80 | 47,60 | 47,60 | -2,66% | 3.073,00 |
| 16.04.2026 | 47,50 | 48,90 | 46,60 | 48,90 | 4,49% | 4.212,00 |
| 15.04.2026 | 48,90 | 48,90 | 46,70 | 46,80 | -2,50% | 2.145,00 |
| 14.04.2026 | 48,70 | 48,70 | 47,00 | 48,00 | -1,44% | 8.341,00 |
| 13.04.2026 | 48,70 | 48,80 | 46,10 | 48,70 | 0,00% | 5.257,00 |
| 10.04.2026 | 45,50 | 48,70 | 45,30 | 48,70 | 6,10% | 6.637,00 |
| 09.04.2026 | 45,30 | 45,90 | 45,10 | 45,90 | 1,55% | 2.743,00 |
| 08.04.2026 | 45,20 | 45,90 | 45,00 | 45,20 | 0,67% | 9.156,00 |
| 07.04.2026 | 46,00 | 46,00 | 44,80 | 44,90 | -2,39% | 5.175,00 |
| 02.04.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | 1.664,00 |
| 01.04.2026 | 44,70 | 45,40 | 44,30 | 45,20 | 1,57% | 1.785,00 |
| 31.03.2026 | 45,50 | 45,50 | 44,50 | 44,50 | 0,00% | 734,00 |
| 30.03.2026 | 46,50 | 46,60 | 44,50 | 44,50 | -4,91% | 500,00 |
| 27.03.2026 | 45,90 | 46,80 | 45,80 | 46,80 | 1,30% | 259,00 |
| 26.03.2026 | 46,10 | 46,20 | 46,00 | 46,20 | -1,28% | 88,00 |
| 25.03.2026 | 44,70 | 46,80 | 44,70 | 46,80 | 4,70% | 1.390,00 |
| 24.03.2026 | 44,40 | 44,70 | 44,00 | 44,70 | 0,22% | 1.604,00 |
| 23.03.2026 | 44,80 | 45,50 | 44,25 | 44,60 | -0,22% | 475,00 |
| 20.03.2026 | 45,20 | 45,20 | 44,20 | 44,70 | -0,67% | 961,00 |
| 19.03.2026 | 45,40 | 45,40 | 43,80 | 45,00 | 0,00% | 5.318,00 |
| 18.03.2026 | 46,50 | 47,20 | 44,80 | 45,00 | -1,10% | 4.712,00 |
| 17.03.2026 | 48,40 | 48,40 | 45,00 | 45,50 | -1,30% | 2.900,00 |
| 16.03.2026 | 46,80 | 47,20 | 46,10 | 46,10 | -1,50% | 1.501,00 |
| 13.03.2026 | 48,50 | 48,50 | 46,70 | 46,80 | -4,49% | 3.868,00 |
| 12.03.2026 | 46,80 | 49,00 | 46,70 | 49,00 | 4,03% | 771,00 |
| 11.03.2026 | 47,60 | 47,70 | 46,80 | 47,10 | -1,26% | 910,00 |
| 10.03.2026 | 48,00 | 48,80 | 47,60 | 47,70 | 0,42% | 2.520,00 |
| 09.03.2026 | 49,50 | 49,50 | 47,00 | 47,50 | -4,43% | 6.650,00 |
| 06.03.2026 | 49,80 | 49,80 | 49,30 | 49,70 | 0,00% | 81,00 |
| 05.03.2026 | 48,80 | 49,80 | 48,80 | 49,70 | 1,02% | 1.965,00 |
| 04.03.2026 | 49,90 | 49,90 | 48,80 | 49,20 | 0,00% | 6.739,00 |
| 03.03.2026 | 50,00 | 50,00 | 48,60 | 49,20 | -2,38% | 5.285,00 |
| 02.03.2026 | 50,60 | 51,80 | 49,90 | 50,40 | -3,08% | 366,00 |
| 27.02.2026 | 52,80 | 53,00 | 52,00 | 52,00 | -1,52% | 379,00 |
| 26.02.2026 | 53,20 | 53,40 | 52,40 | 52,80 | 1,54% | 913,00 |
| 25.02.2026 | 52,00 | 52,80 | 52,00 | 52,00 | -1,14% | 727,00 |
| 24.02.2026 | 53,80 | 53,80 | 52,40 | 52,60 | -2,23% | 5.016,00 |
| 23.02.2026 | 51,60 | 53,80 | 51,60 | 53,80 | 3,46% | 23.502,00 |
| 20.02.2026 | 51,80 | 52,60 | 51,40 | 52,00 | 0,39% | 18.181,00 |
| 19.02.2026 | 52,60 | 52,60 | 51,60 | 51,80 | -0,77% | 7.766,00 |
| 18.02.2026 | 50,80 | 52,60 | 49,70 | 52,20 | 4,40% | 26.422,00 |
| 17.02.2026 | 50,40 | 50,40 | 49,20 | 50,00 | -0,79% | 20.165,00 |
| 16.02.2026 | 50,60 | 50,80 | 50,40 | 50,40 | 0,00% | 1.376,00 |
| 13.02.2026 | 51,00 | 51,60 | 50,40 | 50,40 | -0,79% | 4.347,00 |
| 12.02.2026 | 52,20 | 52,20 | 50,60 | 50,80 | -1,17% | 9.581,00 |
| 11.02.2026 | 52,00 | 52,20 | 51,20 | 51,40 | -1,15% | 5.614,00 |
| 10.02.2026 | 51,60 | 52,20 | 51,40 | 52,00 | 1,17% | 6.906,00 |
| 09.02.2026 | 51,40 | 52,20 | 51,20 | 51,40 | 0,78% | 11.541,00 |
| 06.02.2026 | 51,60 | 52,00 | 50,80 | 51,00 | -1,92% | 15.848,00 |
| 05.02.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 2,77% | 1.901,00 |
| 04.02.2026 | 50,40 | 51,40 | 50,40 | 50,60 | -1,56% | 1.578,00 |
| 03.02.2026 | 52,80 | 52,80 | 51,00 | 51,40 | -2,65% | 1.087,00 |
| 02.02.2026 | 52,40 | 53,60 | 52,40 | 52,80 | -0,75% | 2.452,00 |
| 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 | -1,12% | 14.899,00 |
| 28.01.2026 | 52,20 | 53,80 | 52,20 | 53,60 | 2,68% | 11.307,00 |
| 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 |