Echtzeit-Aktienkurs Bastei Lübbe AG
Bid:
Ask:
Aktienkurse zur Bastei Lübbe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2020 | 3,60 | 3,60 | 3,58 | 3,58 | 0,00% | - |
| 22.12.2020 | 3,58 | 3,58 | 3,58 | 3,58 | 1,42% | - |
| 21.12.2020 | 3,57 | 3,58 | 3,53 | 3,53 | 0,86% | - |
| 18.12.2020 | 3,51 | 3,51 | 3,50 | 3,50 | -1,96% | - |
| 17.12.2020 | 3,58 | 3,59 | 3,57 | 3,57 | -0,83% | - |
| 15.12.2020 | 3,67 | 3,67 | 3,60 | 3,60 | -1,10% | - |
| 14.12.2020 | 3,61 | 3,65 | 3,61 | 3,64 | -0,55% | - |
| 11.12.2020 | 3,65 | 3,70 | 3,62 | 3,66 | -0,41% | - |
| 10.12.2020 | 3,65 | 3,68 | 3,65 | 3,68 | -0,27% | - |
| 09.12.2020 | 3,61 | 3,71 | 3,59 | 3,69 | 2,36% | - |
| 08.12.2020 | 3,61 | 3,62 | 3,60 | 3,60 | 0,56% | - |
| 07.12.2020 | 3,58 | 3,58 | 3,58 | 3,58 | 0,28% | - |
| 04.12.2020 | 3,57 | 3,57 | 3,57 | 3,57 | 0,28% | - |
| 03.12.2020 | 3,57 | 3,57 | 3,56 | 3,56 | -0,28% | - |
| 02.12.2020 | 3,57 | 3,57 | 3,57 | 3,57 | -0,56% | - |
| 01.12.2020 | 3,57 | 3,59 | 3,56 | 3,59 | -0,28% | - |
| 30.11.2020 | 3,59 | 3,60 | 3,57 | 3,60 | -0,55% | - |
| 27.11.2020 | 3,60 | 3,62 | 3,60 | 3,62 | 0,00% | - |
| 26.11.2020 | 3,63 | 3,63 | 3,62 | 3,62 | 0,28% | - |
| 25.11.2020 | 3,62 | 3,62 | 3,57 | 3,61 | -1,10% | - |
| 24.11.2020 | 3,65 | 3,65 | 3,65 | 3,65 | -1,08% | - |
| 23.11.2020 | 3,68 | 3,69 | 3,68 | 3,69 | 0,68% | - |
| 19.11.2020 | 3,67 | 3,67 | 3,67 | 3,67 | 3,39% | - |
| 18.11.2020 | 3,53 | 3,55 | 3,53 | 3,55 | 3,50% | - |
| 13.11.2020 | 3,40 | 3,43 | 3,40 | 3,43 | 0,74% | - |
| 12.11.2020 | 3,28 | 3,40 | 3,28 | 3,40 | 0,00% | - |
| 10.11.2020 | 3,42 | 3,42 | 3,40 | 3,40 | 8,28% | - |
| 09.11.2020 | 3,33 | 3,39 | 3,14 | 3,14 | -6,27% | - |
| 06.11.2020 | 3,35 | 3,36 | 3,35 | 3,35 | 0,00% | - |
| 05.11.2020 | 3,35 | 3,35 | 3,35 | 3,35 | -0,30% | - |
| 04.11.2020 | 3,35 | 3,36 | 3,35 | 3,36 | 0,30% | - |
| 03.11.2020 | 3,35 | 3,36 | 3,35 | 3,35 | 0,00% | - |
| 02.11.2020 | 3,34 | 3,36 | 3,33 | 3,35 | 0,90% | - |
| 30.10.2020 | 3,26 | 3,35 | 3,25 | 3,32 | 5,73% | - |
| 29.10.2020 | 3,15 | 3,15 | 3,14 | 3,14 | -0,95% | - |
| 28.10.2020 | 3,40 | 3,49 | 3,17 | 3,17 | -8,12% | - |
| 27.10.2020 | 3,47 | 3,47 | 3,38 | 3,45 | -0,58% | - |
| 26.10.2020 | 3,38 | 3,54 | 3,36 | 3,47 | 1,91% | - |
| 15.10.2020 | 3,40 | 3,45 | 3,40 | 3,41 | -3,40% | - |
| 14.10.2020 | 3,53 | 3,53 | 3,53 | 3,53 | 4,60% | - |
| 13.10.2020 | 3,36 | 3,37 | 3,34 | 3,37 | 0,30% | - |
| 12.10.2020 | 3,44 | 3,44 | 3,27 | 3,36 | -2,89% | - |
| 09.10.2020 | 3,53 | 3,62 | 3,42 | 3,46 | -0,57% | - |
| 08.10.2020 | 3,52 | 3,53 | 3,48 | 3,48 | -1,14% | - |
| 07.10.2020 | 3,48 | 3,56 | 3,48 | 3,52 | -6,13% | - |
| 02.10.2020 | 3,73 | 3,75 | 3,73 | 3,75 | 0,00% | - |
| 29.09.2020 | 3,75 | 3,75 | 3,75 | 3,75 | 1,90% | - |
| 25.09.2020 | 3,69 | 3,70 | 3,68 | 3,68 | -2,13% | - |
| 23.09.2020 | 3,76 | 3,76 | 3,76 | 3,76 | 0,27% | - |
| 21.09.2020 | 3,73 | 3,75 | 3,71 | 3,75 | 2,18% | - |
| 18.09.2020 | 3,66 | 3,67 | 3,66 | 3,67 | -1,08% | - |
| 17.09.2020 | 3,70 | 3,71 | 3,70 | 3,71 | 0,13% | - |
| 16.09.2020 | 3,71 | 3,71 | 3,71 | 3,71 | 0,00% | - |
| 15.09.2020 | 3,77 | 3,77 | 3,70 | 3,71 | -1,59% | - |
| 14.09.2020 | 3,67 | 3,77 | 3,67 | 3,77 | 1,62% | - |
| 10.09.2020 | 3,69 | 3,71 | 3,69 | 3,71 | 0,82% | - |
| 08.09.2020 | 3,63 | 3,73 | 3,63 | 3,68 | 1,66% | - |
| 07.09.2020 | 3,64 | 3,66 | 3,51 | 3,62 | -1,63% | - |
| 04.09.2020 | 3,59 | 3,69 | 3,59 | 3,68 | 3,67% | - |
| 03.09.2020 | 3,55 | 3,55 | 3,55 | 3,55 | 0,85% | - |
| 01.09.2020 | 3,55 | 3,55 | 3,52 | 3,52 | 1,15% | - |
| 31.08.2020 | 3,45 | 3,53 | 3,45 | 3,48 | 1,46% | - |
| 28.08.2020 | 3,25 | 3,53 | 3,25 | 3,43 | 6,86% | - |
| 27.08.2020 | 3,19 | 3,21 | 3,17 | 3,21 | 2,56% | - |
| 26.08.2020 | 3,12 | 3,15 | 3,12 | 3,13 | 0,64% | - |
| 25.08.2020 | 3,13 | 3,13 | 3,10 | 3,11 | 1,64% | - |
| 21.08.2020 | 3,06 | 3,08 | 3,06 | 3,06 | 0,66% | - |
| 19.08.2020 | 3,02 | 3,07 | 3,02 | 3,04 | 0,33% | - |
| 18.08.2020 | 3,06 | 3,06 | 3,02 | 3,03 | -0,66% | - |
| 17.08.2020 | 3,03 | 3,05 | 3,03 | 3,05 | 2,35% | - |
| 14.08.2020 | 2,97 | 3,05 | 2,96 | 2,98 | 0,68% | - |
| 13.08.2020 | 3,07 | 3,07 | 2,92 | 2,96 | -3,27% | - |
| 12.08.2020 | 2,75 | 3,09 | 2,74 | 3,06 | 11,09% | - |
| 07.08.2020 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 06.08.2020 | 2,75 | 2,76 | 2,75 | 2,75 | 0,00% | - |
| 05.08.2020 | 2,74 | 2,76 | 2,74 | 2,75 | 0,00% | - |
| 04.08.2020 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 03.08.2020 | 2,71 | 3,06 | 2,71 | 2,76 | 0,00% | - |
| 31.07.2020 | 2,73 | 2,78 | 2,68 | 2,76 | 2,22% | - |
| 30.07.2020 | 2,72 | 2,80 | 2,70 | 2,70 | 0,37% | - |
| 29.07.2020 | 2,75 | 2,77 | 2,69 | 2,69 | -1,47% | - |
| 28.07.2020 | 2,69 | 2,73 | 2,69 | 2,73 | 1,49% | - |
| 24.07.2020 | 2,57 | 2,69 | 2,52 | 2,69 | 3,86% | - |
| 23.07.2020 | 2,59 | 2,60 | 2,56 | 2,59 | 0,78% | - |
| 22.07.2020 | 2,56 | 2,58 | 2,55 | 2,57 | 0,39% | - |
| 21.07.2020 | 2,89 | 2,90 | 2,56 | 2,56 | -11,72% | - |
| 20.07.2020 | 3,03 | 3,03 | 2,90 | 2,90 | -3,97% | - |
| 17.07.2020 | 2,93 | 3,03 | 2,90 | 3,02 | 2,03% | - |
| 16.07.2020 | 2,65 | 3,11 | 2,63 | 2,96 | 9,63% | - |
| 15.07.2020 | 2,70 | 2,72 | 2,70 | 2,70 | 1,50% | - |
| 14.07.2020 | 2,56 | 2,76 | 2,55 | 2,66 | 7,69% | - |
| 13.07.2020 | 2,44 | 2,51 | 2,44 | 2,47 | 1,23% | - |
| 10.07.2020 | 2,52 | 2,60 | 2,40 | 2,44 | -7,58% | - |
| 09.07.2020 | 2,41 | 2,75 | 2,41 | 2,64 | 13,30% | - |
| 08.07.2020 | 2,22 | 2,33 | 2,22 | 2,33 | 7,62% | - |
| 07.07.2020 | 2,16 | 2,17 | 2,16 | 2,17 | -2,04% | - |
| 06.07.2020 | 1,92 | 2,28 | 1,92 | 2,21 | 15,71% | - |
| 03.07.2020 | 1,91 | 1,92 | 1,91 | 1,91 | -0,26% | - |
| 02.07.2020 | 1,91 | 1,92 | 1,91 | 1,92 | 0,26% | - |
| 01.07.2020 | 1,91 | 1,91 | 1,91 | 1,91 | -0,26% | - |