10,425€
-3,02%
Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,70 | 10,90 | 10,10 | 10,35 | -3,72% | 8.213,00 |
| 08.05.2025 | 10,95 | 10,95 | 10,70 | 10,75 | -1,38% | 734,00 |
| 07.05.2025 | 11,03 | 11,10 | 10,80 | 10,90 | -0,46% | 817,00 |
| 06.05.2025 | 11,38 | 11,38 | 10,85 | 10,95 | -2,67% | 1.440,00 |
| 05.05.2025 | 11,20 | 11,38 | 11,05 | 11,25 | -0,44% | 186,00 |
| 02.05.2025 | 11,40 | 11,50 | 11,20 | 11,30 | -0,66% | 390,00 |
| 30.04.2025 | 11,20 | 11,38 | 11,20 | 11,38 | 0,89% | 592,00 |
| 29.04.2025 | 11,35 | 11,40 | 11,10 | 11,28 | -0,22% | 752,00 |
| 28.04.2025 | 11,05 | 11,33 | 10,95 | 11,30 | 2,03% | 429,00 |
| 25.04.2025 | 11,25 | 11,30 | 10,65 | 11,08 | -1,77% | 2.721,00 |
| 24.04.2025 | 11,30 | 11,50 | 11,00 | 11,28 | 1,12% | 5.642,00 |
| 23.04.2025 | 11,40 | 11,40 | 10,85 | 11,15 | -1,11% | 5.404,00 |
| 22.04.2025 | 10,93 | 11,40 | 10,85 | 11,28 | 3,20% | 3.296,00 |
| 17.04.2025 | 11,23 | 11,25 | 10,80 | 10,93 | -2,67% | 863,00 |
| 16.04.2025 | 10,93 | 11,40 | 10,80 | 11,23 | 2,28% | 2.434,00 |
| 15.04.2025 | 11,30 | 11,30 | 10,95 | 10,98 | -2,23% | 981,00 |
| 14.04.2025 | 11,08 | 11,35 | 10,85 | 11,23 | 1,58% | 2.879,00 |
| 11.04.2025 | 11,00 | 11,05 | 10,50 | 11,05 | 0,68% | 1.810,00 |
| 10.04.2025 | 10,75 | 11,05 | 10,70 | 10,98 | 4,03% | 320,00 |
| 09.04.2025 | 10,95 | 10,95 | 10,50 | 10,55 | -3,43% | 3.988,00 |
| 08.04.2025 | 10,83 | 11,05 | 10,83 | 10,93 | 0,69% | 1.141,00 |
| 07.04.2025 | 10,18 | 11,20 | 10,03 | 10,85 | 2,84% | 2.769,00 |
| 04.04.2025 | 10,85 | 11,30 | 10,50 | 10,55 | -4,95% | 1.978,00 |
| 03.04.2025 | 11,05 | 11,30 | 10,85 | 11,10 | -0,45% | 3.026,00 |
| 02.04.2025 | 11,00 | 11,15 | 10,85 | 11,15 | 0,00% | 1.702,00 |
| 01.04.2025 | 11,05 | 11,40 | 11,05 | 11,15 | 1,36% | 4.453,00 |
| 31.03.2025 | 10,50 | 11,05 | 10,40 | 11,00 | 4,76% | 2.891,00 |
| 28.03.2025 | 10,90 | 11,10 | 10,40 | 10,50 | -4,55% | 1.773,00 |
| 27.03.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 650,00 |
| 26.03.2025 | 11,05 | 11,05 | 10,85 | 11,00 | 0,00% | 500,00 |
| 25.03.2025 | 11,25 | 11,30 | 10,90 | 11,00 | -1,79% | 4.290,00 |
| 24.03.2025 | 11,00 | 11,20 | 10,90 | 11,20 | 2,75% | 1.362,00 |
| 21.03.2025 | 11,05 | 11,05 | 10,45 | 10,90 | -1,36% | 1.465,00 |
| 20.03.2025 | 11,10 | 11,15 | 10,90 | 11,05 | -1,34% | 998,00 |
| 19.03.2025 | 11,05 | 11,20 | 10,70 | 11,20 | 1,36% | 479,00 |
| 18.03.2025 | 10,45 | 11,30 | 10,45 | 11,05 | 5,74% | 6.559,00 |
| 17.03.2025 | 10,45 | 10,50 | 10,30 | 10,45 | 1,46% | 1.811,00 |
| 14.03.2025 | 10,20 | 10,45 | 10,20 | 10,30 | 0,49% | 618,00 |
| 13.03.2025 | 10,45 | 10,55 | 10,20 | 10,25 | -1,91% | 3.622,00 |
| 12.03.2025 | 10,40 | 10,50 | 10,40 | 10,45 | 0,97% | 2.095,00 |
| 11.03.2025 | 10,10 | 10,50 | 10,10 | 10,35 | 2,48% | 1.228,00 |
| 10.03.2025 | 10,20 | 10,25 | 10,00 | 10,10 | -2,88% | 4.530,00 |
| 07.03.2025 | 10,35 | 10,60 | 10,35 | 10,40 | 0,48% | 2.020,00 |
| 06.03.2025 | 10,20 | 10,60 | 10,20 | 10,35 | 1,47% | 495,00 |
| 05.03.2025 | 10,60 | 10,65 | 10,20 | 10,20 | -1,92% | 1.507,00 |
| 04.03.2025 | 10,30 | 10,60 | 10,30 | 10,40 | -0,48% | 7.010,00 |
| 03.03.2025 | 10,40 | 10,70 | 10,30 | 10,45 | 0,00% | 6.242,00 |
| 28.02.2025 | 10,35 | 10,50 | 10,30 | 10,45 | 0,48% | 2.824,00 |
| 27.02.2025 | 10,35 | 10,55 | 10,25 | 10,40 | 0,48% | 702,00 |
| 26.02.2025 | 10,45 | 10,45 | 9,95 | 10,35 | -0,96% | 16.707,00 |
| 25.02.2025 | 10,40 | 10,50 | 10,25 | 10,45 | 0,97% | 9.340,00 |
| 24.02.2025 | 9,75 | 10,40 | 9,75 | 10,35 | 5,88% | 7.477,00 |
| 21.02.2025 | 9,90 | 9,98 | 9,65 | 9,78 | -0,26% | 4.869,00 |
| 20.02.2025 | 9,65 | 9,88 | 9,58 | 9,80 | 2,08% | 4.367,00 |
| 19.02.2025 | 9,98 | 10,03 | 9,35 | 9,60 | -3,76% | 9.167,00 |
| 18.02.2025 | 9,88 | 10,15 | 9,80 | 9,98 | 0,25% | 2.501,00 |
| 17.02.2025 | 9,80 | 10,00 | 9,75 | 9,95 | 1,53% | 1.823,00 |
| 14.02.2025 | 9,65 | 9,90 | 9,60 | 9,80 | 1,03% | 1.190,00 |
| 13.02.2025 | 9,93 | 9,95 | 9,68 | 9,70 | -2,51% | 1.121,00 |
| 12.02.2025 | 9,93 | 9,98 | 9,80 | 9,95 | 0,51% | 796,00 |
| 11.02.2025 | 9,90 | 9,95 | 9,70 | 9,90 | -0,25% | 2.094,00 |
| 10.02.2025 | 9,73 | 10,03 | 9,55 | 9,93 | 2,58% | 1.582,00 |
| 07.02.2025 | 9,90 | 10,00 | 9,40 | 9,68 | -2,27% | 2.435,00 |
| 06.02.2025 | 9,75 | 10,00 | 9,65 | 9,90 | 1,80% | 1.522,00 |
| 05.02.2025 | 9,60 | 9,73 | 9,50 | 9,73 | 1,57% | 1.860,00 |
| 04.02.2025 | 9,48 | 9,70 | 9,45 | 9,58 | 1,32% | 620,00 |
| 03.02.2025 | 9,68 | 9,70 | 9,15 | 9,45 | -3,32% | 2.013,00 |
| 31.01.2025 | 9,98 | 10,20 | 9,55 | 9,78 | 2,62% | 9.515,00 |
| 30.01.2025 | 9,48 | 9,65 | 9,30 | 9,53 | 0,26% | 550,00 |
| 29.01.2025 | 9,35 | 9,65 | 9,20 | 9,50 | 2,15% | 2.022,00 |
| 28.01.2025 | 9,00 | 9,33 | 8,78 | 9,30 | 3,33% | 2.211,00 |
| 27.01.2025 | 9,00 | 9,35 | 8,88 | 9,00 | -2,96% | 3.050,00 |
| 24.01.2025 | 9,35 | 9,35 | 9,15 | 9,28 | -0,27% | 361,00 |
| 23.01.2025 | 9,53 | 9,53 | 9,05 | 9,30 | -1,85% | 861,00 |
| 22.01.2025 | 9,60 | 9,60 | 8,95 | 9,48 | -1,30% | 7.613,00 |
| 21.01.2025 | 9,65 | 9,68 | 9,50 | 9,60 | 0,00% | 2.227,00 |
| 20.01.2025 | 9,65 | 9,75 | 9,45 | 9,60 | 0,00% | 1.545,00 |
| 17.01.2025 | 9,68 | 9,68 | 9,50 | 9,60 | 0,00% | 7.864,00 |
| 16.01.2025 | 9,50 | 9,60 | 9,50 | 9,60 | -0,52% | 6.016,00 |
| 15.01.2025 | 9,73 | 9,75 | 9,53 | 9,65 | -0,26% | 3.506,00 |
| 14.01.2025 | 9,68 | 9,95 | 9,60 | 9,68 | 0,26% | 2.075,00 |
| 13.01.2025 | 9,60 | 9,75 | 9,60 | 9,65 | 0,52% | 2.092,00 |
| 10.01.2025 | 9,60 | 9,75 | 9,55 | 9,60 | 0,00% | 1.756,00 |
| 09.01.2025 | 9,60 | 9,70 | 9,45 | 9,60 | -0,26% | 1.770,00 |
| 08.01.2025 | 9,63 | 9,65 | 9,50 | 9,63 | -0,26% | 10.334,00 |
| 07.01.2025 | 9,48 | 9,80 | 9,45 | 9,65 | 1,31% | 3.727,00 |
| 06.01.2025 | 9,68 | 9,95 | 9,50 | 9,53 | -1,55% | 9.097,00 |
| 03.01.2025 | 9,40 | 9,78 | 9,40 | 9,68 | 2,93% | 404,00 |
| 02.01.2025 | 9,00 | 9,80 | 8,85 | 9,40 | 1,08% | 4.152,00 |
| 30.12.2024 | 9,13 | 9,70 | 9,00 | 9,30 | 1,92% | 2.321,00 |
| 27.12.2024 | 9,10 | 9,25 | 8,95 | 9,13 | 0,00% | 4.278,00 |
| 23.12.2024 | 9,50 | 9,68 | 9,10 | 9,13 | -4,45% | 6.467,00 |
| 20.12.2024 | 10,15 | 10,15 | 9,25 | 9,55 | -6,37% | 10.607,00 |
| 19.12.2024 | 10,25 | 10,40 | 10,00 | 10,20 | -0,49% | 1.800,00 |
| 18.12.2024 | 10,25 | 10,35 | 10,10 | 10,25 | 0,00% | 1.036,00 |
| 17.12.2024 | 10,15 | 10,25 | 10,10 | 10,25 | 0,99% | 2.151,00 |
| 16.12.2024 | 10,15 | 10,20 | 9,95 | 10,15 | 0,00% | 321,00 |
| 13.12.2024 | 10,30 | 10,50 | 9,95 | 10,15 | -0,98% | 3.703,00 |
| 12.12.2024 | 10,20 | 10,30 | 10,20 | 10,25 | 0,00% | 848,00 |
| 11.12.2024 | 10,35 | 10,35 | 10,20 | 10,25 | -0,49% | 1.730,00 |