8,810€
1,26%
Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 8,88 | 8,88 | 8,87 | 8,87 | 1,95% | - |
| 01.10.2025 | 9,00 | 9,00 | 8,70 | 8,70 | -4,19% | 362,00 |
| 30.09.2025 | 9,16 | 9,16 | 9,08 | 9,08 | -2,78% | 200,00 |
| 29.09.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 0,86% | - |
| 26.09.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 0,65% | - |
| 25.09.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,29% | - |
| 24.09.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 1,53% | - |
| 23.09.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -5,56% | - |
| 22.09.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 1,04% | - |
| 19.09.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -1,03% | - |
| 18.09.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -3,76% | - |
| 17.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 16.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 15.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 825,00 |
| 12.09.2025 | 9,88 | 10,00 | 9,88 | 10,00 | 1,21% | 335,00 |
| 10.09.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,64% | - |
| 08.09.2025 | 9,86 | 10,08 | 9,66 | 10,05 | 4,85% | - |
| 05.09.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -2,24% | - |
| 04.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 03.09.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,61% | - |
| 02.09.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,22% | - |
| 01.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 1,44% | - |
| 29.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,82% | - |
| 28.08.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 0,62% | - |
| 27.08.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 1,25% | - |
| 26.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,24% | - |
| 25.08.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,61% | - |
| 22.08.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,62% | - |
| 21.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 20.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,41% | - |
| 19.08.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -1,63% | - |
| 18.08.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -1,01% | 300,00 |
| 15.08.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -6,16% | - |
| 14.08.2025 | 10,50 | 10,55 | 10,50 | 10,55 | 4,98% | 1.200,00 |
| 13.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,47% | - |
| 12.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 08.08.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,49% | - |
| 07.08.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 200,00 |
| 06.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | - |
| 04.08.2025 | 10,30 | 10,35 | 10,30 | 10,35 | -0,48% | 200,00 |
| 01.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 31.07.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 30.07.2025 | 10,50 | 10,50 | 10,20 | 10,20 | 2,00% | - |
| 29.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 28.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 25.07.2025 | 9,86 | 10,20 | 9,86 | 10,00 | -4,31% | 205,00 |
| 24.07.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,97% | - |
| 23.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,97% | - |
| 22.07.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 21.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,50% | - |
| 18.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | - |
| 17.07.2025 | 10,00 | 10,05 | 10,00 | 10,05 | -0,50% | 300,00 |
| 16.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 15.07.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 14.07.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 3,54% | - |
| 11.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,81% | - |
| 10.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,82% | - |
| 09.07.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 0,41% | - |
| 08.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,41% | - |
| 07.07.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 0,41% | - |
| 04.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,41% | - |
| 03.07.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -1,63% | - |
| 02.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -1,60% | - |
| 01.07.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,70% | - |
| 30.06.2025 | 9,80 | 10,05 | 9,80 | 10,05 | 1,52% | 350,00 |
| 27.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 26.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 25.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,29% | - |
| 24.06.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 1,03% | - |
| 23.06.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 1,26% | - |
| 20.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,00% | - |
| 19.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,84% | - |
| 18.06.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -1,25% | - |
| 17.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,64% | - |
| 16.06.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 2,28% | - |
| 13.06.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,21% | - |
| 12.06.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -2,04% | - |
| 11.06.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -3,25% | - |
| 10.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,70% | 50,00 |
| 09.06.2025 | 9,88 | 9,98 | 9,88 | 9,98 | 1,84% | 130,00 |
| 06.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,21% | - |
| 05.06.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,80% | - |
| 04.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,25% | - |
| 03.06.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -3,65% | - |
| 02.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | - |
| 30.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 29.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,43% | - |
| 28.05.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 1,88% | - |
| 27.05.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -1,64% | - |
| 26.05.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -2,60% | - |
| 23.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 21.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 20.05.2025 | 10,65 | 10,65 | 10,40 | 10,40 | -1,89% | 600,00 |
| 19.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 5,00 |
| 16.05.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -2,35% | 480,00 |
| 15.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,39% | - |
| 14.05.2025 | 10,65 | 10,80 | 10,65 | 10,80 | 0,93% | 100,00 |