19,160€
0,58%
Echtzeit-Aktienkurs Bastide, Le Confort Med. S.A.
Bid:
Ask:
Aktienkurse zur Bastide, Le Confort Med. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 19,08 | 19,26 | 18,81 | 19,16 | 0,58% | - |
| 30.09.2026 | 19,69 | 19,69 | 19,05 | 19,05 | -3,03% | - |
| 29.09.2026 | 19,72 | 19,77 | 19,49 | 19,65 | -0,51% | - |
| 28.09.2026 | 19,50 | 19,93 | 19,49 | 19,75 | -1,18% | - |
| 25.09.2026 | 20,12 | 20,16 | 19,38 | 19,98 | -0,50% | - |
| 24.09.2026 | 20,32 | 20,36 | 19,80 | 20,08 | -1,52% | - |
| 23.09.2026 | 20,70 | 20,90 | 20,07 | 20,39 | -1,45% | - |
| 22.09.2026 | 21,73 | 21,80 | 20,48 | 20,69 | -4,76% | - |
| 21.09.2026 | 21,83 | 21,93 | 21,68 | 21,73 | 0,21% | - |
| 18.09.2026 | 22,25 | 22,30 | 21,68 | 21,68 | -2,58% | - |
| 17.09.2026 | 22,43 | 22,50 | 22,13 | 22,26 | -0,47% | - |
| 16.09.2026 | 22,58 | 22,58 | 22,23 | 22,36 | 0,95% | - |
| 15.09.2026 | 22,48 | 22,53 | 22,10 | 22,15 | -1,66% | - |
| 14.09.2026 | 22,53 | 22,53 | 22,53 | 22,53 | -0,33% | - |
| 11.09.2026 | 22,75 | 22,83 | 22,48 | 22,60 | -0,42% | - |
| 10.09.2026 | 22,75 | 22,78 | 22,63 | 22,70 | 0,31% | - |
| 09.09.2026 | 22,68 | 22,68 | 22,63 | 22,63 | -0,22% | - |
| 08.09.2026 | 22,50 | 22,85 | 22,48 | 22,68 | 0,67% | - |
| 07.09.2026 | 21,98 | 22,63 | 21,98 | 22,53 | 2,46% | - |
| 04.09.2026 | 22,03 | 22,65 | 21,90 | 21,99 | 0,00% | 5.800,00 |
| 03.09.2026 | 22,00 | 22,05 | 21,95 | 21,99 | -1,41% | - |
| 02.09.2026 | 22,23 | 22,30 | 22,23 | 22,30 | 0,68% | - |
| 01.09.2026 | 22,20 | 22,20 | 22,15 | 22,15 | -0,07% | - |
| 31.08.2026 | 21,98 | 22,35 | 21,98 | 22,17 | 0,82% | - |
| 28.08.2026 | 22,03 | 22,10 | 21,88 | 21,99 | -0,20% | - |
| 27.08.2026 | 22,30 | 22,33 | 21,90 | 22,03 | -1,32% | - |
| 26.08.2026 | 22,35 | 22,35 | 22,33 | 22,33 | 0,11% | - |
| 25.08.2026 | 23,03 | 23,13 | 22,28 | 22,30 | -3,15% | - |
| 24.08.2026 | 23,00 | 23,08 | 22,88 | 23,03 | -0,11% | - |
| 21.08.2026 | 22,73 | 23,13 | 22,70 | 23,05 | 1,54% | - |
| 20.08.2026 | 22,78 | 22,90 | 22,58 | 22,70 | -0,98% | - |
| 19.08.2026 | 22,85 | 23,08 | 22,75 | 22,93 | -13,98% | - |
| 05.05.2026 | 26,83 | 26,88 | 26,28 | 26,65 | -0,47% | - |
| 04.05.2026 | 25,10 | 26,98 | 25,05 | 26,78 | 6,89% | - |
| 30.04.2026 | 24,90 | 25,10 | 24,38 | 25,05 | 0,30% | - |
| 29.04.2026 | 25,40 | 25,40 | 24,58 | 24,98 | -1,38% | 960,00 |
| 28.04.2026 | 25,20 | 25,35 | 24,58 | 25,33 | 0,40% | - |
| 27.04.2026 | 24,58 | 25,28 | 24,40 | 25,23 | 2,33% | - |
| 24.04.2026 | 24,80 | 24,93 | 24,58 | 24,65 | -0,60% | - |
| 23.04.2026 | 25,05 | 25,18 | 24,63 | 24,80 | -1,29% | - |
| 22.04.2026 | 25,63 | 25,63 | 25,08 | 25,13 | -1,57% | - |
| 21.04.2026 | 25,83 | 25,83 | 25,50 | 25,53 | -1,07% | - |
| 20.04.2026 | 25,78 | 26,03 | 25,70 | 25,80 | -0,58% | - |
| 17.04.2026 | 26,05 | 26,13 | 25,90 | 25,95 | -0,48% | - |
| 16.04.2026 | 25,93 | 26,15 | 25,60 | 26,08 | 0,68% | 1.652,00 |
| 15.04.2026 | 24,45 | 25,90 | 24,30 | 25,90 | 5,61% | 54,00 |
| 14.04.2026 | 25,10 | 25,38 | 24,48 | 24,53 | -2,58% | - |
| 13.04.2026 | 24,88 | 25,18 | 24,83 | 25,18 | 0,70% | - |
| 10.04.2026 | 25,15 | 25,15 | 24,95 | 25,00 | -0,60% | - |
| 09.04.2026 | 25,23 | 25,23 | 25,05 | 25,15 | -0,40% | - |
| 08.04.2026 | 26,03 | 26,03 | 25,18 | 25,25 | -0,69% | - |
| 07.04.2026 | 24,03 | 25,50 | 23,88 | 25,43 | 5,72% | - |
| 02.04.2026 | 23,60 | 24,08 | 23,55 | 24,05 | 0,73% | - |
| 01.04.2026 | 23,60 | 24,18 | 23,60 | 23,88 | 1,27% | - |
| 31.03.2026 | 23,30 | 23,58 | 23,20 | 23,58 | 1,84% | - |
| 30.03.2026 | 22,88 | 23,40 | 22,85 | 23,15 | 1,87% | - |
| 27.03.2026 | 23,05 | 23,83 | 22,73 | 22,73 | -1,41% | 598,00 |
| 26.03.2026 | 23,68 | 23,95 | 22,98 | 23,05 | -3,05% | - |
| 25.03.2026 | 23,70 | 23,98 | 23,55 | 23,78 | 0,32% | - |
| 24.03.2026 | 23,68 | 24,00 | 23,45 | 23,70 | -0,52% | - |
| 23.03.2026 | 23,78 | 24,03 | 23,63 | 23,83 | -0,42% | - |
| 20.03.2026 | 24,20 | 24,28 | 23,68 | 23,93 | -1,14% | - |
| 19.03.2026 | 24,40 | 25,23 | 23,98 | 24,20 | -0,72% | 930,00 |
| 18.03.2026 | 24,15 | 24,63 | 23,75 | 24,38 | 1,46% | - |
| 17.03.2026 | 23,85 | 24,08 | 23,85 | 24,03 | 0,42% | - |
| 16.03.2026 | 23,85 | 24,23 | 23,83 | 23,93 | 0,84% | - |
| 13.03.2026 | 23,75 | 23,90 | 23,63 | 23,73 | -0,32% | - |
| 12.03.2026 | 23,73 | 23,95 | 23,73 | 23,80 | -0,42% | - |
| 11.03.2026 | 24,10 | 24,18 | 23,85 | 23,90 | -0,62% | - |
| 10.03.2026 | 24,55 | 24,73 | 24,05 | 24,05 | -2,24% | - |
| 09.03.2026 | 24,13 | 24,65 | 24,08 | 24,60 | 0,10% | - |
| 06.03.2026 | 24,73 | 24,78 | 24,55 | 24,58 | -0,30% | - |
| 05.03.2026 | 25,40 | 25,48 | 24,53 | 24,65 | -3,24% | - |
| 04.03.2026 | 24,88 | 25,55 | 24,80 | 25,48 | 1,70% | - |
| 03.03.2026 | 25,10 | 25,38 | 24,50 | 25,05 | -1,09% | - |
| 02.03.2026 | 25,68 | 26,05 | 25,13 | 25,33 | -2,50% | - |
| 27.02.2026 | 25,60 | 26,38 | 25,60 | 25,98 | -1,24% | - |
| 26.02.2026 | 26,13 | 26,35 | 26,13 | 26,30 | 0,77% | - |
| 25.02.2026 | 26,23 | 26,65 | 26,05 | 26,10 | -0,57% | - |
| 24.02.2026 | 26,15 | 26,85 | 25,78 | 26,25 | 0,57% | - |
| 23.02.2026 | 24,48 | 26,50 | 24,45 | 26,10 | 6,31% | 1.500,00 |
| 20.02.2026 | 24,55 | 24,80 | 24,45 | 24,55 | 0,00% | - |
| 19.02.2026 | 24,63 | 24,93 | 24,48 | 24,55 | -0,41% | - |
| 18.02.2026 | 24,40 | 24,98 | 24,33 | 24,65 | 0,92% | - |
| 17.02.2026 | 24,13 | 24,88 | 24,13 | 24,43 | 0,93% | - |
| 16.02.2026 | 24,35 | 24,48 | 23,98 | 24,20 | -0,31% | - |
| 13.02.2026 | 23,20 | 24,90 | 23,20 | 24,28 | 4,52% | 1.917,00 |
| 12.02.2026 | 23,05 | 23,28 | 22,93 | 23,23 | 0,98% | - |
| 11.02.2026 | 23,18 | 23,38 | 22,93 | 23,00 | -0,97% | - |
| 10.02.2026 | 22,43 | 23,53 | 22,38 | 23,23 | 3,57% | 1.743,00 |
| 09.02.2026 | 22,10 | 22,45 | 22,00 | 22,43 | 1,70% | - |
| 06.02.2026 | 22,15 | 22,28 | 21,98 | 22,05 | -0,45% | - |
| 05.02.2026 | 22,43 | 22,53 | 22,15 | 22,15 | -1,01% | - |
| 04.02.2026 | 22,13 | 22,68 | 22,13 | 22,38 | 1,24% | - |
| 03.02.2026 | 23,28 | 23,28 | 21,98 | 22,10 | -4,84% | 244,00 |
| 02.02.2026 | 23,00 | 23,35 | 23,00 | 23,23 | -0,11% | 900,00 |
| 30.01.2026 | 23,40 | 23,43 | 23,18 | 23,25 | -0,96% | - |
| 29.01.2026 | 23,40 | 23,65 | 23,30 | 23,48 | 0,75% | - |
| 28.01.2026 | 23,45 | 23,50 | 23,28 | 23,30 | 0,00% | - |
| 27.01.2026 | 24,15 | 24,20 | 23,30 | 23,30 | -3,12% | - |