39,200€
-0,25%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,29% | - |
| 01.10.2026 | 39,60 | 39,60 | 38,20 | 38,70 | -1,53% | - |
| 30.09.2026 | 38,00 | 39,65 | 38,00 | 39,30 | 4,24% | - |
| 29.09.2026 | 38,00 | 38,65 | 36,55 | 37,70 | 3,01% | 13,00 |
| 28.09.2026 | 36,50 | 37,20 | 36,35 | 36,60 | 0,00% | - |
| 25.09.2026 | 37,00 | 37,05 | 36,55 | 36,60 | -1,35% | 4.050,00 |
| 24.09.2026 | 37,40 | 37,50 | 37,05 | 37,10 | -0,27% | - |
| 23.09.2026 | 37,40 | 37,40 | 36,90 | 37,20 | 0,00% | - |
| 22.09.2026 | 38,40 | 38,45 | 36,40 | 37,20 | -2,62% | - |
| 21.09.2026 | 39,10 | 39,60 | 37,55 | 38,20 | -3,05% | - |
| 18.09.2026 | 40,20 | 40,75 | 39,15 | 39,40 | -1,99% | - |
| 17.09.2026 | 39,80 | 40,65 | 39,65 | 40,20 | -0,12% | - |
| 16.09.2026 | 40,50 | 41,25 | 39,75 | 40,25 | -1,11% | - |
| 15.09.2026 | 39,90 | 41,20 | 39,75 | 40,70 | 0,74% | - |
| 14.09.2026 | 41,60 | 42,65 | 39,80 | 40,40 | -3,12% | - |
| 11.09.2026 | 41,60 | 41,95 | 41,45 | 41,70 | 0,24% | - |
| 10.09.2026 | 43,00 | 43,00 | 41,25 | 41,60 | -2,80% | - |
| 09.09.2026 | 42,40 | 42,90 | 41,35 | 42,80 | 1,42% | - |
| 08.09.2026 | 42,30 | 42,75 | 41,85 | 42,20 | -0,71% | - |
| 07.09.2026 | 42,40 | 43,50 | 41,90 | 42,50 | 0,95% | - |
| 04.09.2026 | 42,20 | 43,40 | 41,50 | 42,10 | -0,71% | - |
| 03.09.2026 | 42,50 | 42,50 | 42,30 | 42,40 | 0,00% | - |
| 02.09.2026 | 42,70 | 43,05 | 42,30 | 42,40 | -1,40% | - |
| 01.09.2026 | 43,00 | 43,45 | 42,30 | 43,00 | 0,23% | - |
| 31.08.2026 | 43,30 | 43,60 | 42,70 | 42,90 | -0,92% | 14,00 |
| 28.08.2026 | 43,80 | 43,80 | 43,25 | 43,30 | -1,37% | - |
| 27.08.2026 | 43,90 | 43,90 | 43,30 | 43,90 | 0,46% | - |
| 26.08.2026 | 43,40 | 44,15 | 43,40 | 43,70 | 0,69% | - |
| 25.08.2026 | 43,30 | 44,20 | 43,30 | 43,40 | -0,23% | - |
| 24.08.2026 | 43,60 | 43,60 | 43,40 | 43,50 | 0,00% | - |
| 21.08.2026 | 43,50 | 43,75 | 43,45 | 43,50 | -0,23% | - |
| 20.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 19.08.2026 | 43,60 | 43,90 | 43,40 | 43,50 | -5,84% | - |
| 05.05.2026 | 46,00 | 46,30 | 45,40 | 46,20 | 0,33% | - |
| 04.05.2026 | 45,70 | 46,25 | 45,50 | 46,05 | 0,77% | - |
| 30.04.2026 | 46,20 | 46,50 | 45,50 | 45,70 | -2,14% | - |
| 29.04.2026 | 47,30 | 47,45 | 46,60 | 46,70 | -1,48% | - |
| 28.04.2026 | 47,10 | 47,60 | 47,10 | 47,40 | 0,21% | - |
| 27.04.2026 | 47,30 | 47,75 | 47,05 | 47,30 | -0,63% | - |
| 24.04.2026 | 46,80 | 47,60 | 46,45 | 47,60 | 1,93% | - |
| 23.04.2026 | 46,80 | 46,85 | 46,55 | 46,70 | 0,21% | - |
| 22.04.2026 | 46,20 | 47,10 | 46,20 | 46,60 | 0,43% | - |
| 21.04.2026 | 47,50 | 48,15 | 46,35 | 46,40 | -2,73% | - |
| 20.04.2026 | 47,60 | 48,10 | 47,45 | 47,70 | -0,83% | - |
| 17.04.2026 | 47,80 | 48,50 | 47,70 | 48,10 | 1,26% | - |
| 16.04.2026 | 46,80 | 47,60 | 46,80 | 47,50 | 1,06% | - |
| 15.04.2026 | 46,90 | 48,20 | 46,65 | 47,00 | -1,05% | - |
| 14.04.2026 | 48,70 | 48,70 | 47,10 | 47,50 | 0,21% | - |
| 13.04.2026 | 48,60 | 48,85 | 46,60 | 47,40 | -1,25% | - |
| 10.04.2026 | 45,90 | 48,35 | 45,25 | 48,00 | 5,73% | - |
| 09.04.2026 | 45,20 | 45,95 | 45,05 | 45,40 | -0,22% | - |
| 08.04.2026 | 45,25 | 45,80 | 44,95 | 45,50 | 0,66% | - |
| 07.04.2026 | 46,00 | 46,10 | 44,70 | 45,20 | -1,09% | - |
| 02.04.2026 | 45,20 | 46,15 | 45,10 | 45,70 | 0,66% | - |
| 01.04.2026 | 44,75 | 45,70 | 44,40 | 45,40 | 1,57% | - |
| 31.03.2026 | 44,50 | 45,45 | 44,50 | 44,70 | 0,00% | - |
| 30.03.2026 | 45,70 | 46,30 | 44,70 | 44,70 | -2,40% | - |
| 27.03.2026 | 46,20 | 46,20 | 45,80 | 45,80 | -0,43% | - |
| 26.03.2026 | 46,90 | 47,20 | 45,95 | 46,00 | -1,08% | - |
| 25.03.2026 | 43,70 | 47,05 | 43,70 | 46,50 | 4,03% | - |
| 24.03.2026 | 44,70 | 44,85 | 44,15 | 44,70 | -0,45% | - |
| 23.03.2026 | 44,65 | 45,05 | 44,25 | 44,90 | -0,55% | - |
| 20.03.2026 | 45,10 | 45,20 | 44,45 | 45,15 | 1,01% | - |
| 19.03.2026 | 43,90 | 45,80 | 43,90 | 44,70 | -1,32% | - |
| 18.03.2026 | 44,50 | 46,90 | 44,50 | 45,30 | -1,52% | - |
| 17.03.2026 | 46,20 | 47,35 | 45,50 | 46,00 | -0,86% | - |
| 16.03.2026 | 46,80 | 47,20 | 46,30 | 46,40 | -1,28% | - |
| 13.03.2026 | 47,90 | 48,20 | 46,85 | 47,00 | -1,67% | - |
| 12.03.2026 | 47,20 | 48,05 | 47,00 | 47,80 | 0,84% | 114,00 |
| 11.03.2026 | 47,80 | 47,80 | 46,85 | 47,40 | -0,84% | - |
| 10.03.2026 | 47,60 | 48,65 | 47,30 | 47,80 | 0,63% | - |
| 09.03.2026 | 49,55 | 49,70 | 46,85 | 47,50 | -4,14% | - |
| 06.03.2026 | 49,70 | 49,70 | 49,15 | 49,55 | 0,00% | - |
| 05.03.2026 | 48,10 | 49,55 | 48,10 | 49,55 | 0,41% | - |
| 04.03.2026 | 49,15 | 49,80 | 48,70 | 49,35 | -0,40% | - |
| 03.03.2026 | 50,30 | 50,45 | 48,40 | 49,55 | -2,65% | - |
| 02.03.2026 | 51,85 | 51,90 | 50,40 | 50,90 | -3,05% | 15,00 |
| 27.02.2026 | 51,80 | 52,90 | 51,80 | 52,50 | -1,13% | - |
| 26.02.2026 | 51,00 | 53,50 | 51,00 | 53,10 | 0,76% | - |
| 25.02.2026 | 51,60 | 52,70 | 51,60 | 52,70 | -0,38% | - |
| 24.02.2026 | 52,80 | 53,90 | 52,20 | 52,90 | -1,12% | - |
| 23.02.2026 | 51,00 | 53,50 | 51,00 | 53,50 | 2,29% | - |
| 20.02.2026 | 50,80 | 52,70 | 50,80 | 52,30 | 0,38% | - |
| 19.02.2026 | 51,20 | 52,70 | 51,20 | 52,10 | -0,76% | - |
| 18.02.2026 | 48,90 | 52,70 | 48,90 | 52,50 | 4,69% | - |
| 17.02.2026 | 49,30 | 50,30 | 49,15 | 50,15 | -0,79% | - |
| 16.02.2026 | 49,30 | 50,90 | 49,30 | 50,55 | -0,79% | - |
| 13.02.2026 | 49,70 | 51,70 | 49,70 | 50,95 | -1,07% | - |
| 12.02.2026 | 50,40 | 52,30 | 50,40 | 51,50 | 0,00% | - |
| 11.02.2026 | 51,00 | 52,10 | 51,00 | 51,50 | -0,77% | - |
| 10.02.2026 | 50,40 | 52,30 | 50,40 | 51,90 | 0,39% | - |
| 09.02.2026 | 50,95 | 52,30 | 50,95 | 51,70 | -0,77% | - |
| 06.02.2026 | 51,00 | 52,10 | 50,60 | 52,10 | 0,97% | - |
| 05.02.2026 | 49,50 | 51,80 | 49,50 | 51,60 | 0,58% | - |
| 04.02.2026 | 50,40 | 51,60 | 50,15 | 51,30 | -0,39% | - |
| 03.02.2026 | 51,80 | 52,90 | 51,30 | 51,50 | -3,38% | - |
| 02.02.2026 | 53,20 | 53,70 | 52,60 | 53,30 | -0,19% | - |
| 30.01.2026 | 52,00 | 53,90 | 52,00 | 53,40 | -0,56% | - |
| 29.01.2026 | 52,60 | 53,80 | 52,50 | 53,70 | 0,37% | - |
| 28.01.2026 | 51,20 | 53,80 | 51,20 | 53,50 | 2,29% | - |