9,995€
-0,05%
Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 11,20 | 11,30 | 11,00 | 11,10 | -1,77% | 4.291,00 |
| 24.03.2025 | 11,10 | 11,30 | 10,90 | 11,30 | 3,67% | 1.462,00 |
| 21.03.2025 | 10,90 | 10,90 | 10,60 | 10,90 | -0,91% | 1.465,00 |
| 20.03.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | 998,00 |
| 19.03.2025 | 11,00 | 11,20 | 10,70 | 11,10 | 0,00% | 529,00 |
| 18.03.2025 | 10,50 | 11,30 | 10,50 | 11,10 | 5,71% | 7.059,00 |
| 17.03.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,96% | 1.811,00 |
| 14.03.2025 | 10,40 | 10,40 | 10,30 | 10,40 | 0,97% | 832,00 |
| 13.03.2025 | 10,30 | 10,40 | 10,10 | 10,30 | -1,90% | 3.722,00 |
| 12.03.2025 | 10,40 | 10,50 | 10,20 | 10,50 | 0,96% | 2.095,00 |
| 11.03.2025 | 10,20 | 10,50 | 10,10 | 10,40 | 4,00% | 1.228,00 |
| 10.03.2025 | 9,80 | 10,20 | 9,80 | 10,00 | -3,85% | 4.862,00 |
| 07.03.2025 | 10,70 | 10,70 | 10,40 | 10,40 | 0,00% | 60,00 |
| 06.03.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | 1.030,00 |
| 05.03.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | 189,00 |
| 04.03.2025 | 10,30 | 10,40 | 10,30 | 10,30 | -0,96% | 2.418,00 |
| 03.03.2025 | 10,40 | 10,60 | 10,30 | 10,40 | 0,00% | 3.653,00 |
| 28.02.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | 125,00 |
| 27.02.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | 750,00 |
| 26.02.2025 | 10,30 | 10,40 | 10,20 | 10,40 | 0,00% | 7.090,00 |
| 25.02.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | 3.137,00 |
| 24.02.2025 | 9,95 | 10,40 | 9,85 | 10,40 | 4,52% | 16.212,00 |
| 21.02.2025 | 9,95 | 10,00 | 9,90 | 9,95 | 1,53% | 2.961,00 |
| 20.02.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 2,62% | 1.640,00 |
| 19.02.2025 | 9,75 | 9,75 | 9,35 | 9,55 | -3,54% | 3.266,00 |
| 18.02.2025 | 9,90 | 10,00 | 9,90 | 9,90 | 0,51% | 9.318,00 |
| 17.02.2025 | 9,90 | 9,90 | 9,70 | 9,85 | 1,55% | 625,00 |
| 14.02.2025 | 9,85 | 9,85 | 9,70 | 9,70 | 0,52% | 1.060,00 |
| 13.02.2025 | 9,80 | 9,90 | 9,65 | 9,65 | -2,03% | 5.100,00 |
| 12.02.2025 | 9,80 | 9,85 | 9,70 | 9,85 | -1,50% | 912,00 |
| 11.02.2025 | 9,80 | 10,00 | 9,70 | 10,00 | 0,50% | 2.042,00 |
| 10.02.2025 | 9,40 | 9,95 | 9,40 | 9,95 | 3,11% | 1.117,00 |
| 07.02.2025 | 9,85 | 9,90 | 9,30 | 9,65 | -2,53% | 8.229,00 |
| 06.02.2025 | 9,65 | 9,90 | 9,60 | 9,90 | 2,06% | 1.093,00 |
| 05.02.2025 | 9,65 | 9,70 | 9,60 | 9,70 | 1,04% | 735,00 |
| 04.02.2025 | 9,50 | 9,75 | 9,50 | 9,60 | 1,59% | 428,00 |
| 03.02.2025 | 9,65 | 9,65 | 9,15 | 9,45 | -2,07% | 2.447,00 |
| 31.01.2025 | 10,10 | 10,10 | 9,65 | 9,65 | 1,05% | 3.610,00 |
| 30.01.2025 | 9,30 | 9,55 | 9,30 | 9,55 | 2,69% | 64,00 |
| 29.01.2025 | 9,35 | 9,35 | 9,30 | 9,30 | 0,54% | 300,00 |
| 28.01.2025 | 8,85 | 9,25 | 8,85 | 9,25 | 2,78% | 3.409,00 |
| 27.01.2025 | 9,10 | 9,10 | 8,85 | 9,00 | -3,23% | 1.572,00 |
| 24.01.2025 | 9,15 | 9,30 | 9,15 | 9,30 | 0,00% | 728,00 |
| 23.01.2025 | 9,50 | 9,50 | 9,25 | 9,30 | -2,11% | 1.131,00 |
| 22.01.2025 | 9,65 | 9,65 | 9,05 | 9,50 | -1,55% | 11.596,00 |
| 21.01.2025 | 9,60 | 9,65 | 9,50 | 9,65 | 0,52% | 538,00 |
| 20.01.2025 | 9,60 | 9,60 | 9,45 | 9,60 | -0,52% | 4.742,00 |
| 17.01.2025 | 9,55 | 9,65 | 9,55 | 9,65 | 1,05% | 498,00 |
| 16.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 15.01.2025 | 9,60 | 9,60 | 9,50 | 9,60 | -1,03% | 2.092,00 |