8,890€
0,11%
Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 8,86 | 8,90 | 8,82 | 8,90 | 0,23% | 306,00 |
| 23.10.2025 | 8,96 | 8,96 | 8,80 | 8,88 | 2,30% | 193,00 |
| 22.10.2025 | 8,74 | 8,76 | 8,62 | 8,68 | -1,36% | 1.942,00 |
| 21.10.2025 | 8,64 | 8,86 | 8,62 | 8,80 | -0,23% | 6.415,00 |
| 20.10.2025 | 8,70 | 8,82 | 8,70 | 8,82 | -0,45% | 652,00 |
| 17.10.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -2,64% | - |
| 16.10.2025 | 9,20 | 9,20 | 9,06 | 9,10 | 0,00% | 440,00 |
| 15.10.2025 | 9,60 | 9,60 | 9,10 | 9,10 | -1,94% | 1.339,00 |
| 14.10.2025 | 9,10 | 9,42 | 9,10 | 9,28 | 0,00% | 897,00 |
| 13.10.2025 | 8,90 | 9,52 | 8,90 | 9,28 | 3,11% | 4.163,00 |
| 10.10.2025 | 8,94 | 9,06 | 8,90 | 9,00 | -0,66% | 1.037,00 |
| 09.10.2025 | 9,08 | 9,08 | 8,90 | 9,06 | -0,22% | 1.252,00 |
| 08.10.2025 | 9,00 | 9,08 | 9,00 | 9,08 | -0,66% | 1,00 |
| 07.10.2025 | 9,20 | 9,20 | 9,00 | 9,14 | 1,11% | 3.031,00 |
| 06.10.2025 | 8,80 | 9,04 | 8,60 | 9,04 | 2,49% | 5.328,00 |
| 03.10.2025 | 8,80 | 8,90 | 8,62 | 8,82 | -0,90% | 2.562,00 |
| 02.10.2025 | 8,56 | 8,90 | 8,56 | 8,90 | 0,45% | 241,00 |
| 01.10.2025 | 8,90 | 9,16 | 8,86 | 8,86 | -3,49% | 3.065,00 |
| 30.09.2025 | 9,30 | 9,30 | 9,00 | 9,18 | -2,75% | 3.742,00 |
| 29.09.2025 | 9,24 | 9,44 | 9,24 | 9,44 | -0,63% | 304,00 |
| 26.09.2025 | 9,70 | 9,70 | 9,50 | 9,50 | 0,85% | 190,00 |
| 25.09.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 0,43% | - |
| 24.09.2025 | 9,58 | 9,58 | 9,24 | 9,38 | 0,21% | 232,00 |
| 23.09.2025 | 9,36 | 9,54 | 9,16 | 9,36 | -0,43% | 7.737,00 |
| 22.09.2025 | 9,70 | 9,72 | 9,40 | 9,40 | -3,69% | 2.636,00 |
| 19.09.2025 | 9,70 | 9,76 | 9,62 | 9,76 | -0,41% | 164,00 |
| 18.09.2025 | 10,05 | 10,05 | 9,80 | 9,80 | -3,45% | 4.069,00 |
| 17.09.2025 | 10,35 | 10,35 | 10,10 | 10,15 | -1,46% | 777,00 |
| 16.09.2025 | 10,20 | 10,30 | 9,98 | 10,30 | 0,98% | 3.242,00 |
| 15.09.2025 | 9,96 | 10,20 | 9,96 | 10,20 | 2,00% | 2.623,00 |
| 12.09.2025 | 10,10 | 10,20 | 9,96 | 10,00 | 1,83% | 2.592,00 |
| 05.09.2025 | 10,00 | 10,05 | 9,82 | 9,82 | 0,82% | 1.333,00 |
| 04.09.2025 | 9,74 | 10,10 | 9,72 | 9,74 | -2,40% | 1.028,00 |
| 03.09.2025 | 9,60 | 9,98 | 9,60 | 9,98 | 1,22% | 1.093,00 |
| 02.09.2025 | 9,98 | 9,98 | 9,86 | 9,86 | -2,86% | 1.327,00 |
| 01.09.2025 | 10,00 | 10,15 | 9,84 | 10,15 | 1,50% | 1.332,00 |
| 29.08.2025 | 9,78 | 10,00 | 9,72 | 10,00 | 1,21% | 6.455,00 |
| 28.08.2025 | 9,72 | 10,00 | 9,72 | 9,88 | -0,60% | 740,00 |
| 27.08.2025 | 9,72 | 9,94 | 9,64 | 9,94 | 1,22% | 1.574,00 |
| 26.08.2025 | 9,80 | 9,96 | 9,76 | 9,82 | 0,20% | 9.248,00 |
| 25.08.2025 | 10,00 | 10,00 | 9,72 | 9,80 | -1,61% | 5.680,00 |
| 22.08.2025 | 10,00 | 10,00 | 9,82 | 9,96 | 1,43% | 1.259,00 |
| 21.08.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -0,61% | 59,00 |
| 20.08.2025 | 9,80 | 10,00 | 9,80 | 9,88 | 0,82% | 1.394,00 |
| 19.08.2025 | 9,80 | 9,84 | 9,64 | 9,80 | -0,20% | 2.980,00 |
| 18.08.2025 | 9,60 | 9,98 | 9,60 | 9,82 | -3,73% | 28.432,00 |
| 15.08.2025 | 10,25 | 10,25 | 10,10 | 10,20 | -0,49% | 988,00 |
| 14.08.2025 | 10,30 | 10,55 | 10,10 | 10,25 | -2,84% | 4.501,00 |
| 13.08.2025 | 10,55 | 10,65 | 10,35 | 10,55 | 2,93% | 1.324,00 |
| 12.08.2025 | 10,55 | 10,65 | 10,25 | 10,25 | -2,84% | 988,00 |
| 11.08.2025 | 10,25 | 10,55 | 10,25 | 10,55 | 1,44% | 12,00 |
| 08.08.2025 | 10,35 | 10,65 | 10,25 | 10,40 | -1,42% | 927,00 |
| 07.08.2025 | 10,25 | 10,55 | 10,25 | 10,55 | 0,96% | 2.118,00 |
| 06.08.2025 | 10,30 | 10,45 | 10,30 | 10,45 | 0,48% | 61,00 |
| 05.08.2025 | 10,50 | 10,50 | 10,20 | 10,40 | 0,00% | 1.902,00 |
| 04.08.2025 | 10,65 | 10,65 | 10,40 | 10,40 | -0,95% | 1.014,00 |
| 01.08.2025 | 10,65 | 10,65 | 10,30 | 10,50 | 1,94% | 9.833,00 |
| 31.07.2025 | 10,25 | 10,30 | 10,25 | 10,30 | -1,44% | 82,00 |
| 30.07.2025 | 10,50 | 10,50 | 10,35 | 10,45 | -2,34% | 693,00 |
| 29.07.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 5,42% | 3.238,00 |
| 28.07.2025 | 9,88 | 10,15 | 9,88 | 10,15 | 1,50% | 1.850,00 |
| 25.07.2025 | 10,00 | 10,15 | 9,90 | 10,00 | -0,50% | 2.185,00 |
| 24.07.2025 | 10,55 | 10,55 | 9,90 | 10,05 | -5,19% | 3.055,00 |
| 23.07.2025 | 10,70 | 10,70 | 10,50 | 10,60 | 0,95% | 3.091,00 |
| 22.07.2025 | 10,70 | 10,70 | 10,45 | 10,50 | 1,45% | 844,00 |
| 21.07.2025 | 10,45 | 10,65 | 10,35 | 10,35 | 0,98% | 3.568,00 |
| 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 |