1,128€
3,92%
Echtzeit-Aktienkurs Bastogi S.p.A.
Bid:
Ask:
Aktienkurse zur Bastogi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 03.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,25% | - |
| 02.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
| 01.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,25% | - |
| 31.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 28.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 27.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 26.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 25.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,83% | - |
| 24.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 21.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,38% | - |
| 20.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 19.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 18.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 17.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,33% | - |
| 14.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 13.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 12.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 11.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,22% | - |
| 10.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 07.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 06.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 05.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 04.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | 2.313,00 |
| 03.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 31.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,33% | - |
| 30.07.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 6,60% | 3.000,00 |
| 29.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
| 28.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | - |
| 27.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | - |
| 24.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,95% | - |
| 23.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 22.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 21.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 20.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 17.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,24% | - |
| 16.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 15.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 14.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 13.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,33% | - |
| 10.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 09.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,72% | - |
| 08.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,19% | - |
| 07.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 06.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 9,45% | - |
| 03.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 4,91% | - |
| 02.07.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -1,84% | - |
| 01.07.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,04% | - |
| 30.06.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 29.06.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -1,02% | - |
| 26.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,61% | - |
| 25.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,27% | - |
| 24.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 23.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 1,49% | - |
| 22.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,95% | - |
| 19.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 18.06.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -2,39% | 22,00 |
| 17.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | - |
| 16.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,45% | - |
| 15.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,82% | - |
| 12.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,90% | - |
| 11.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 10.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -2,35% | - |
| 09.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,91% | - |
| 08.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,95% | - |
| 05.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 2,43% | - |
| 04.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 03.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 02.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 01.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,48% | - |
| 29.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,96% | - |
| 28.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -4,13% | - |
| 27.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 26.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -4,76% | - |
| 25.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 22.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,33% | - |
| 21.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 20.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 19.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,21% | - |
| 18.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 15.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 14.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 13.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 12.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,69% | - |
| 11.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 08.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 07.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 06.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 05.05.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 2,64% | 7.365,00 |
| 04.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 30.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 29.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,38% | - |
| 28.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,16% | - |
| 27.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 24.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 23.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 22.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 21.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | - |
| 20.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 17.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | - |