26,100€
0,38%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,40 | 26,70 | 26,20 | 26,43 | -1,03% | - |
| 27.02.2025 | 26,50 | 26,83 | 25,98 | 26,70 | 0,75% | - |
| 26.02.2025 | 26,20 | 26,75 | 26,20 | 26,50 | 0,19% | - |
| 25.02.2025 | 26,30 | 26,73 | 26,28 | 26,45 | 0,57% | - |
| 24.02.2025 | 25,58 | 26,75 | 25,58 | 26,30 | 2,83% | - |
| 21.02.2025 | 25,63 | 25,78 | 25,45 | 25,58 | -0,20% | - |
| 20.02.2025 | 25,58 | 25,80 | 25,55 | 25,63 | 0,20% | - |
| 19.02.2025 | 24,55 | 25,88 | 24,55 | 25,58 | 3,33% | - |
| 18.02.2025 | 23,60 | 24,88 | 23,60 | 24,75 | 3,66% | - |
| 17.02.2025 | 23,88 | 23,90 | 23,53 | 23,88 | 0,00% | - |
| 14.02.2025 | 22,63 | 24,45 | 22,63 | 23,88 | 5,52% | - |
| 13.02.2025 | 21,60 | 22,98 | 21,60 | 22,63 | 3,67% | - |
| 12.02.2025 | 21,95 | 22,38 | 21,80 | 21,83 | -1,91% | - |
| 11.02.2025 | 21,58 | 22,38 | 21,58 | 22,25 | 3,13% | - |
| 10.02.2025 | 21,80 | 22,13 | 21,58 | 21,58 | -2,27% | 1.000,00 |
| 07.02.2025 | 22,73 | 22,73 | 21,80 | 22,08 | -2,86% | - |
| 06.02.2025 | 22,50 | 22,73 | 22,38 | 22,73 | 1,00% | - |
| 05.02.2025 | 22,30 | 22,83 | 22,30 | 22,50 | -0,33% | - |
| 04.02.2025 | 22,45 | 22,65 | 22,45 | 22,58 | 0,44% | - |
| 03.02.2025 | 22,50 | 22,58 | 22,35 | 22,48 | 1,01% | - |
| 31.01.2025 | 22,55 | 22,90 | 22,10 | 22,25 | -1,33% | 200,00 |
| 30.01.2025 | 21,20 | 22,75 | 21,20 | 22,55 | 5,13% | - |
| 29.01.2025 | 20,70 | 21,45 | 20,70 | 21,45 | 3,75% | - |
| 28.01.2025 | 21,03 | 21,03 | 20,53 | 20,68 | -1,78% | - |
| 27.01.2025 | 21,33 | 21,45 | 20,88 | 21,05 | -1,17% | - |
| 24.01.2025 | 21,18 | 21,58 | 21,15 | 21,30 | 0,83% | - |
| 23.01.2025 | 21,00 | 21,23 | 21,00 | 21,13 | -0,47% | - |
| 22.01.2025 | 21,45 | 21,68 | 21,18 | 21,23 | -2,08% | - |
| 21.01.2025 | 21,73 | 21,80 | 21,43 | 21,68 | -0,23% | - |
| 20.01.2025 | 22,25 | 22,25 | 21,68 | 21,73 | -2,36% | - |
| 17.01.2025 | 21,85 | 22,35 | 21,85 | 22,25 | 0,68% | - |
| 16.01.2025 | 22,25 | 22,50 | 22,03 | 22,10 | -1,78% | - |
| 15.01.2025 | 22,35 | 22,80 | 22,15 | 22,50 | -0,44% | - |
| 14.01.2025 | 23,05 | 23,08 | 22,48 | 22,60 | -1,95% | - |
| 13.01.2025 | 23,40 | 23,65 | 22,95 | 23,05 | -2,43% | - |
| 10.01.2025 | 23,40 | 23,68 | 23,40 | 23,63 | -0,11% | - |
| 09.01.2025 | 23,78 | 23,88 | 23,63 | 23,65 | -0,53% | - |
| 08.01.2025 | 23,75 | 24,08 | 23,70 | 23,78 | 0,11% | - |
| 07.01.2025 | 23,20 | 23,88 | 23,20 | 23,75 | 1,39% | - |
| 06.01.2025 | 23,35 | 23,43 | 22,98 | 23,43 | 0,32% | - |
| 03.01.2025 | 23,45 | 23,73 | 23,18 | 23,35 | -1,58% | - |
| 02.01.2025 | 24,00 | 24,00 | 21,78 | 23,73 | -1,56% | - |
| 30.12.2024 | 24,38 | 24,38 | 20,62 | 24,10 | -0,62% | - |
| 27.12.2024 | 24,08 | 24,33 | 24,08 | 24,25 | 0,31% | 252,00 |
| 23.12.2024 | 23,95 | 24,30 | 23,95 | 24,18 | -0,10% | - |
| 20.12.2024 | 23,80 | 24,30 | 23,80 | 24,20 | 0,62% | - |
| 19.12.2024 | 23,95 | 24,30 | 19,19 | 24,05 | -0,41% | - |
| 18.12.2024 | 24,18 | 24,18 | 24,08 | 24,15 | -0,10% | - |
| 17.12.2024 | 23,90 | 24,30 | 23,88 | 24,18 | 0,10% | - |
| 16.12.2024 | 23,80 | 24,28 | 23,80 | 24,15 | 0,21% | - |
| 13.12.2024 | 23,70 | 24,40 | 23,70 | 24,10 | 0,73% | - |
| 12.12.2024 | 22,83 | 24,28 | 22,83 | 23,93 | 4,82% | - |
| 11.12.2024 | 21,45 | 23,30 | 21,45 | 22,83 | 5,18% | - |
| 10.12.2024 | 21,58 | 21,70 | 21,03 | 21,70 | 0,58% | - |
| 09.12.2024 | 20,53 | 21,58 | 20,45 | 21,58 | 5,12% | - |
| 06.12.2024 | 20,75 | 21,10 | 20,48 | 20,53 | -2,61% | - |
| 05.12.2024 | 21,30 | 21,65 | 20,95 | 21,08 | -2,20% | - |
| 04.12.2024 | 21,13 | 21,70 | 20,95 | 21,55 | 2,01% | - |
| 03.12.2024 | 20,70 | 21,18 | 20,70 | 21,13 | 0,72% | - |
| 02.12.2024 | 20,78 | 21,08 | 20,78 | 20,98 | 0,96% | - |
| 29.11.2024 | 20,70 | 20,95 | 20,60 | 20,78 | -0,84% | - |
| 28.11.2024 | 20,48 | 20,95 | 20,33 | 20,95 | 2,32% | - |
| 27.11.2024 | 19,68 | 21,03 | 19,68 | 20,48 | 3,04% | - |
| 26.11.2024 | 19,87 | 20,05 | 19,81 | 19,87 | 0,03% | - |
| 25.11.2024 | 19,61 | 20,04 | 19,57 | 19,87 | 1,30% | - |
| 22.11.2024 | 19,38 | 19,69 | 18,78 | 19,61 | 1,19% | - |
| 21.11.2024 | 19,69 | 19,91 | 19,02 | 19,38 | -1,57% | - |
| 20.11.2024 | 18,74 | 19,94 | 18,48 | 19,69 | 5,07% | - |
| 19.11.2024 | 19,12 | 19,35 | 18,71 | 18,74 | -2,95% | - |
| 18.11.2024 | 19,32 | 19,90 | 19,17 | 19,31 | -0,10% | - |
| 15.11.2024 | 17,32 | 19,85 | 17,32 | 19,33 | 11,61% | - |
| 14.11.2024 | 17,26 | 17,48 | 17,26 | 17,32 | -0,74% | - |
| 13.11.2024 | 17,50 | 17,67 | 17,44 | 17,45 | -1,25% | - |
| 12.11.2024 | 17,81 | 17,81 | 17,66 | 17,67 | -0,73% | - |
| 11.11.2024 | 17,70 | 17,85 | 17,70 | 17,80 | -0,28% | - |
| 08.11.2024 | 17,82 | 18,10 | 17,82 | 17,85 | -0,72% | - |
| 07.11.2024 | 18,00 | 18,00 | 17,96 | 17,98 | -0,11% | - |
| 06.11.2024 | 17,94 | 18,10 | 17,94 | 18,00 | -0,55% | - |
| 05.11.2024 | 17,90 | 18,11 | 17,90 | 18,10 | 0,17% | - |
| 04.11.2024 | 17,84 | 18,19 | 17,84 | 18,07 | 0,56% | - |
| 01.11.2024 | 17,84 | 18,03 | 17,83 | 17,97 | 0,73% | - |
| 31.10.2024 | 18,44 | 18,44 | 17,72 | 17,84 | -3,25% | - |
| 30.10.2024 | 18,58 | 18,84 | 18,41 | 18,44 | -1,76% | - |
| 29.10.2024 | 18,78 | 19,06 | 18,77 | 18,77 | -1,05% | - |
| 28.10.2024 | 18,50 | 19,07 | 18,50 | 18,97 | 1,72% | - |
| 25.10.2024 | 19,02 | 19,24 | 18,57 | 18,65 | -2,86% | - |
| 24.10.2024 | 19,54 | 19,74 | 18,69 | 19,20 | -2,74% | - |
| 23.10.2024 | 20,07 | 20,07 | 19,74 | 19,74 | -1,64% | - |
| 22.10.2024 | 19,88 | 20,17 | 19,88 | 20,07 | -0,22% | - |
| 21.10.2024 | 19,84 | 20,23 | 19,84 | 20,12 | 0,22% | - |
| 18.10.2024 | 19,84 | 20,08 | 19,62 | 20,07 | 1,31% | - |
| 17.10.2024 | 19,62 | 19,84 | 19,62 | 19,81 | 0,10% | - |
| 16.10.2024 | 19,64 | 19,92 | 19,64 | 19,79 | -0,35% | - |
| 15.10.2024 | 19,50 | 20,00 | 19,50 | 19,86 | 0,86% | - |
| 14.10.2024 | 19,86 | 19,86 | 19,55 | 19,69 | -0,35% | - |
| 11.10.2024 | 20,00 | 20,28 | 19,51 | 19,76 | -2,54% | - |
| 10.10.2024 | 20,55 | 20,55 | 20,28 | 20,28 | -1,34% | - |
| 09.10.2024 | 20,55 | 20,55 | 20,48 | 20,55 | 0,00% | - |
| 08.10.2024 | 20,07 | 20,60 | 19,98 | 20,55 | 2,39% | - |
| 07.10.2024 | 19,74 | 20,15 | 19,74 | 20,07 | 0,60% | - |