23,950€
-1,64%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 19,22 | 19,95 | 19,22 | 19,95 | 2,73% | - |
| 03.10.2024 | 19,20 | 19,44 | 19,20 | 19,42 | 0,05% | - |
| 02.10.2024 | 19,82 | 20,04 | 19,13 | 19,41 | -3,12% | - |
| 01.10.2024 | 19,94 | 20,20 | 19,94 | 20,04 | -0,79% | - |
| 30.09.2024 | 20,35 | 20,35 | 20,10 | 20,20 | -0,76% | - |
| 27.09.2024 | 20,45 | 20,78 | 20,10 | 20,35 | -1,93% | - |
| 26.09.2024 | 20,38 | 20,90 | 20,35 | 20,75 | 1,84% | - |
| 25.09.2024 | 20,05 | 20,58 | 20,05 | 20,38 | 0,25% | - |
| 24.09.2024 | 19,84 | 20,35 | 19,84 | 20,33 | 1,14% | - |
| 23.09.2024 | 20,00 | 20,30 | 20,00 | 20,10 | -1,01% | - |
| 20.09.2024 | 20,10 | 20,33 | 20,05 | 20,30 | 1,00% | - |
| 19.09.2024 | 20,20 | 20,50 | 20,08 | 20,10 | -0,47% | - |
| 18.09.2024 | 20,38 | 20,90 | 20,12 | 20,20 | -0,88% | - |
| 17.09.2024 | 20,10 | 20,38 | 19,28 | 20,38 | 0,00% | - |
| 16.09.2024 | 20,25 | 20,38 | 20,20 | 20,38 | 0,92% | - |
| 13.09.2024 | 20,45 | 20,70 | 19,46 | 20,19 | -2,11% | - |
| 12.09.2024 | 20,30 | 20,63 | 20,30 | 20,63 | 0,49% | - |
| 11.09.2024 | 20,70 | 20,83 | 20,53 | 20,53 | -0,73% | - |
| 10.09.2024 | 20,40 | 21,10 | 20,40 | 20,68 | 0,00% | - |
| 09.09.2024 | 21,10 | 21,35 | 19,17 | 20,68 | -3,84% | - |
| 06.09.2024 | 21,38 | 21,68 | 21,35 | 21,50 | 0,47% | - |
| 05.09.2024 | 21,10 | 21,53 | 21,10 | 21,40 | 0,23% | 800,00 |
| 04.09.2024 | 21,70 | 21,83 | 21,35 | 21,35 | -1,61% | - |
| 03.09.2024 | 21,15 | 21,75 | 21,15 | 21,70 | 1,28% | - |
| 02.09.2024 | 22,10 | 22,43 | 20,85 | 21,43 | -4,67% | - |
| 30.08.2024 | 22,20 | 23,65 | 22,20 | 22,48 | 1,24% | - |
| 29.08.2024 | 22,20 | 23,13 | 22,20 | 22,20 | -1,22% | - |
| 28.08.2024 | 22,68 | 22,78 | 22,18 | 22,48 | -0,88% | - |
| 27.08.2024 | 22,05 | 22,88 | 22,05 | 22,68 | 1,68% | - |
| 26.08.2024 | 21,80 | 22,30 | 21,80 | 22,30 | 2,29% | - |
| 23.08.2024 | 21,25 | 21,83 | 21,25 | 21,80 | 1,40% | - |
| 22.08.2024 | 21,00 | 21,55 | 21,00 | 21,50 | 1,18% | - |
| 21.08.2024 | 20,35 | 21,33 | 20,35 | 21,25 | 2,91% | - |
| 20.08.2024 | 20,20 | 20,65 | 20,20 | 20,65 | 0,85% | - |
| 19.08.2024 | 19,74 | 20,60 | 19,74 | 20,48 | 2,40% | - |
| 16.08.2024 | 19,98 | 20,33 | 19,97 | 20,00 | -1,14% | - |
| 15.08.2024 | 20,03 | 20,30 | 20,03 | 20,23 | 0,92% | - |
| 14.08.2024 | 20,09 | 20,14 | 19,89 | 20,04 | -0,25% | - |
| 13.08.2024 | 19,98 | 20,38 | 19,94 | 20,09 | -0,54% | - |
| 12.08.2024 | 19,54 | 20,23 | 19,54 | 20,20 | 1,92% | - |
| 09.08.2024 | 19,04 | 19,82 | 19,04 | 19,82 | 2,96% | - |
| 08.08.2024 | 18,80 | 19,70 | 18,80 | 19,25 | 1,32% | - |
| 07.08.2024 | 19,16 | 19,28 | 18,94 | 19,00 | -0,63% | - |
| 06.08.2024 | 18,84 | 19,41 | 18,84 | 19,12 | 0,31% | - |
| 05.08.2024 | 20,15 | 20,43 | 18,67 | 19,06 | -7,14% | - |