10,075€
-3,13%
Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,30 | 10,35 | 10,10 | 10,10 | -2,88% | 3.594,00 |
| 14.08.2025 | 10,65 | 10,65 | 10,25 | 10,40 | -1,42% | 1.821,00 |
| 13.08.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 1,44% | 473,00 |
| 12.08.2025 | 10,40 | 10,60 | 10,35 | 10,40 | 0,00% | 1.502,00 |
| 11.08.2025 | 10,45 | 10,55 | 10,35 | 10,40 | 0,00% | 1.150,00 |
| 08.08.2025 | 10,40 | 10,65 | 10,40 | 10,40 | -1,89% | 260,00 |
| 07.08.2025 | 10,35 | 10,60 | 10,10 | 10,60 | 0,00% | 5.041,00 |
| 06.08.2025 | 10,35 | 10,60 | 10,35 | 10,60 | 0,47% | 801,00 |
| 05.08.2025 | 10,55 | 10,55 | 10,25 | 10,55 | 0,96% | 2.428,00 |
| 04.08.2025 | 10,40 | 10,55 | 10,30 | 10,45 | -1,42% | 731,00 |
| 01.08.2025 | 10,35 | 10,65 | 10,15 | 10,60 | 1,44% | 2.677,00 |
| 31.07.2025 | 10,40 | 10,45 | 10,30 | 10,45 | 0,00% | 274,00 |
| 30.07.2025 | 10,50 | 10,75 | 10,35 | 10,45 | -0,95% | 2.140,00 |
| 29.07.2025 | 10,20 | 10,70 | 10,20 | 10,55 | 5,50% | 5.261,00 |
| 28.07.2025 | 10,15 | 10,25 | 9,96 | 10,00 | 0,00% | 2.552,00 |
| 25.07.2025 | 10,20 | 10,45 | 10,00 | 10,00 | -0,50% | 1.246,00 |
| 24.07.2025 | 10,65 | 10,70 | 10,05 | 10,05 | -4,74% | 3.325,00 |
| 23.07.2025 | 10,70 | 10,70 | 10,50 | 10,55 | 0,48% | 6.831,00 |
| 22.07.2025 | 10,55 | 10,65 | 10,50 | 10,50 | -0,94% | 1.497,00 |
| 21.07.2025 | 10,35 | 10,70 | 10,25 | 10,60 | 3,41% | 7.208,00 |
| 18.07.2025 | 10,40 | 10,40 | 10,25 | 10,25 | 1,49% | 2.271,00 |
| 17.07.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 1,00% | 723,00 |
| 16.07.2025 | 10,35 | 10,40 | 9,96 | 10,00 | -2,91% | 6.125,00 |
| 15.07.2025 | 10,35 | 10,40 | 10,30 | 10,30 | 1,98% | 6.289,00 |
| 14.07.2025 | 10,15 | 10,50 | 10,05 | 10,10 | 0,50% | 1.357,00 |
| 11.07.2025 | 10,20 | 10,20 | 10,05 | 10,05 | -0,50% | 782,00 |
| 10.07.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 1,41% | 2.614,00 |
| 09.07.2025 | 9,90 | 9,96 | 9,90 | 9,96 | 0,40% | 1,00 |
| 08.07.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,40% | - |
| 07.07.2025 | 9,84 | 9,88 | 9,84 | 9,88 | -0,40% | 47,00 |
| 04.07.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,40% | - |
| 03.07.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 0,61% | - |
| 02.07.2025 | 9,84 | 10,00 | 9,82 | 9,82 | -0,61% | 207,00 |
| 01.07.2025 | 10,00 | 10,00 | 9,78 | 9,88 | -0,40% | 1.680,00 |
| 30.06.2025 | 9,96 | 9,96 | 9,92 | 9,92 | -0,60% | 616,00 |
| 27.06.2025 | 10,05 | 10,05 | 9,98 | 9,98 | -0,70% | 411,00 |
| 26.06.2025 | 10,20 | 10,20 | 10,00 | 10,05 | -1,47% | 90,00 |
| 25.06.2025 | 9,96 | 10,20 | 9,96 | 10,20 | 2,00% | 987,00 |
| 24.06.2025 | 9,96 | 10,00 | 9,96 | 10,00 | 1,21% | 170,00 |
| 23.06.2025 | 9,72 | 9,88 | 9,72 | 9,88 | 1,86% | 1.834,00 |
| 20.06.2025 | 9,82 | 9,82 | 9,62 | 9,70 | 0,00% | 230,00 |
| 19.06.2025 | 9,50 | 9,70 | 9,50 | 9,70 | -0,61% | 24,00 |
| 18.06.2025 | 9,78 | 9,80 | 9,62 | 9,76 | 1,04% | 79,00 |
| 17.06.2025 | 9,82 | 9,82 | 9,60 | 9,66 | -1,43% | 1.225,00 |
| 16.06.2025 | 10,05 | 10,05 | 9,68 | 9,80 | -2,49% | 1.104,00 |
| 13.06.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 1,72% | - |
| 12.06.2025 | 9,94 | 9,94 | 9,88 | 9,88 | 0,61% | 10,00 |
| 11.06.2025 | 9,80 | 9,88 | 9,80 | 9,82 | -0,41% | 1.443,00 |
| 10.06.2025 | 9,94 | 9,94 | 9,86 | 9,86 | -1,40% | 684,00 |
| 09.06.2025 | 10,05 | 10,05 | 10,00 | 10,00 | 0,00% | 17,00 |
| 06.06.2025 | 10,10 | 10,10 | 9,90 | 10,00 | 0,00% | 600,00 |
| 05.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 04.06.2025 | 10,00 | 10,20 | 10,00 | 10,10 | 1,20% | 1.250,00 |
| 03.06.2025 | 10,00 | 10,05 | 9,98 | 9,98 | 0,40% | 1.062,00 |
| 02.06.2025 | 10,35 | 10,35 | 9,94 | 9,94 | -3,02% | 1.599,00 |
| 30.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,44% | 201,00 |
| 29.05.2025 | 10,25 | 10,40 | 10,20 | 10,40 | 4,84% | 402,00 |
| 28.05.2025 | 10,00 | 10,20 | 9,92 | 9,92 | -1,29% | 1.688,00 |
| 27.05.2025 | 9,52 | 10,05 | 9,52 | 10,05 | 4,91% | 637,00 |
| 26.05.2025 | 9,98 | 9,98 | 9,52 | 9,58 | -3,23% | 5.293,00 |
| 23.05.2025 | 10,45 | 10,45 | 9,76 | 9,90 | -2,46% | 4.287,00 |
| 22.05.2025 | 10,20 | 10,35 | 10,00 | 10,15 | 0,00% | 1.689,00 |
| 21.05.2025 | 10,25 | 10,45 | 10,10 | 10,15 | -1,93% | 2.060,00 |
| 20.05.2025 | 10,50 | 10,50 | 10,35 | 10,35 | -3,27% | 1.721,00 |
| 19.05.2025 | 10,65 | 10,85 | 10,60 | 10,70 | 0,47% | 992,00 |
| 16.05.2025 | 10,65 | 10,75 | 10,10 | 10,65 | -1,39% | 4.722,00 |
| 15.05.2025 | 10,95 | 10,95 | 10,60 | 10,80 | 0,00% | 3.622,00 |
| 14.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 100,00 |
| 13.05.2025 | 10,95 | 11,00 | 10,70 | 10,70 | -0,47% | 594,00 |
| 12.05.2025 | 10,60 | 10,90 | 10,60 | 10,75 | 2,87% | 2.322,00 |
| 09.05.2025 | 10,70 | 10,90 | 10,10 | 10,45 | -2,34% | 8.413,00 |
| 08.05.2025 | 10,80 | 10,90 | 10,70 | 10,70 | -2,28% | 734,00 |
| 07.05.2025 | 11,10 | 11,10 | 10,80 | 10,95 | -1,35% | 817,00 |
| 06.05.2025 | 11,15 | 11,15 | 11,00 | 11,10 | 0,45% | 1.440,00 |
| 05.05.2025 | 11,20 | 11,20 | 11,05 | 11,05 | -1,34% | 186,00 |
| 02.05.2025 | 11,35 | 11,50 | 11,15 | 11,20 | -1,32% | 390,00 |
| 30.04.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 0,00% | 592,00 |
| 29.04.2025 | 11,40 | 11,40 | 11,15 | 11,35 | 3,18% | 752,00 |
| 28.04.2025 | 11,00 | 11,05 | 11,00 | 11,00 | 0,00% | 429,00 |
| 25.04.2025 | 11,20 | 11,20 | 10,70 | 11,00 | -0,90% | 2.721,00 |
| 24.04.2025 | 11,40 | 11,45 | 11,10 | 11,10 | 0,91% | 5.642,00 |
| 23.04.2025 | 11,40 | 11,40 | 10,85 | 11,00 | -3,51% | 5.404,00 |
| 22.04.2025 | 11,00 | 11,40 | 10,85 | 11,40 | 5,56% | 3.296,00 |
| 17.04.2025 | 11,00 | 11,05 | 10,80 | 10,80 | -5,26% | 863,00 |
| 16.04.2025 | 10,80 | 11,40 | 10,80 | 11,40 | 2,70% | 2.434,00 |
| 15.04.2025 | 11,30 | 11,40 | 11,00 | 11,10 | -2,20% | 981,00 |
| 14.04.2025 | 11,10 | 11,35 | 10,85 | 11,35 | 2,25% | 5.354,00 |
| 11.04.2025 | 11,05 | 11,10 | 10,50 | 11,10 | 0,91% | 1.910,00 |
| 10.04.2025 | 10,95 | 11,05 | 10,85 | 11,00 | 0,46% | 620,00 |
| 09.04.2025 | 11,05 | 11,05 | 10,50 | 10,95 | -0,90% | 4.880,00 |
| 08.04.2025 | 10,85 | 11,05 | 10,85 | 11,05 | 0,91% | 1.271,00 |
| 07.04.2025 | 10,30 | 11,20 | 10,05 | 10,95 | 4,29% | 3.100,00 |
| 04.04.2025 | 11,00 | 11,20 | 10,50 | 10,50 | -6,25% | 1.978,00 |
| 03.04.2025 | 11,00 | 11,30 | 10,90 | 11,20 | 1,82% | 3.036,00 |
| 02.04.2025 | 10,40 | 11,00 | 10,40 | 11,00 | -1,79% | 1.802,00 |
| 01.04.2025 | 11,20 | 11,40 | 11,10 | 11,20 | 0,90% | 4.453,00 |
| 31.03.2025 | 10,50 | 11,10 | 10,50 | 11,10 | 4,72% | 2.941,00 |
| 28.03.2025 | 11,10 | 11,10 | 10,40 | 10,60 | -2,75% | 1.773,00 |
| 27.03.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | 650,00 |
| 26.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 500,00 |