10,575€
5,75%
Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 10,25 | 10,60 | 10,05 | 10,60 | 6,00% | - |
| 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 |
| 13.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 12.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 09.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 08.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | - |
| 06.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 05.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 02.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 28.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 25.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,15% | - |
| 23.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -2,25% | - |
| 22.04.2025 | 10,65 | 11,10 | 10,65 | 11,10 | 0,91% | 270,00 |
| 17.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 16.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 15.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 14.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 11.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 10.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -2,69% | - |
| 09.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | 227,00 |
| 08.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 07.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 120,00 |
| 04.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 03.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 02.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 01.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 31.03.2025 | 10,30 | 10,80 | 10,30 | 10,80 | 0,93% | 20,00 |
| 28.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 27.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
| 25.03.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 5,56% | 140,00 |
| 24.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 21.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 20.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 19.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 18.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 17.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 192,00 |
| 14.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 13.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 11.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 10.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 07.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 06.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 05.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 04.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 03.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 28.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 27.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |