25,675€
2,29%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 25,73 | 26,18 | 25,68 | 25,85 | 1,97% | - |
| 17.04.2026 | 26,13 | 26,33 | 25,35 | 25,35 | -0,39% | - |
| 16.04.2026 | 26,05 | 26,23 | 25,45 | 25,45 | -2,02% | - |
| 15.04.2026 | 24,53 | 26,03 | 24,30 | 25,98 | 5,70% | - |
| 14.04.2026 | 25,13 | 25,40 | 24,48 | 24,58 | -2,48% | - |
| 13.04.2026 | 24,70 | 25,25 | 24,68 | 25,20 | 3,28% | 990,00 |
| 10.04.2026 | 25,13 | 25,25 | 24,40 | 24,40 | -2,98% | - |
| 09.04.2026 | 25,23 | 25,40 | 25,05 | 25,15 | -0,59% | - |
| 08.04.2026 | 26,58 | 26,68 | 25,18 | 25,30 | -0,30% | - |
| 07.04.2026 | 24,03 | 25,58 | 23,88 | 25,38 | 5,18% | - |
| 02.04.2026 | 23,30 | 24,23 | 23,30 | 24,13 | 0,84% | - |
| 01.04.2026 | 23,58 | 24,13 | 23,40 | 23,93 | 2,24% | - |
| 31.03.2026 | 23,48 | 23,78 | 23,25 | 23,40 | -0,64% | 2.552,00 |
| 30.03.2026 | 22,95 | 23,68 | 22,85 | 23,55 | 2,73% | - |
| 27.03.2026 | 23,13 | 24,28 | 22,75 | 22,93 | -0,76% | - |
| 26.03.2026 | 23,63 | 24,10 | 22,98 | 23,10 | -3,25% | - |
| 25.03.2026 | 23,68 | 24,23 | 23,55 | 23,88 | 0,74% | - |
| 24.03.2026 | 23,55 | 24,20 | 23,53 | 23,70 | -0,42% | - |
| 23.03.2026 | 23,65 | 24,23 | 23,60 | 23,80 | -1,04% | - |
| 20.03.2026 | 24,15 | 24,38 | 23,75 | 24,05 | -0,72% | - |
| 19.03.2026 | 24,38 | 25,25 | 24,08 | 24,23 | -1,42% | - |
| 18.03.2026 | 24,25 | 24,73 | 23,75 | 24,58 | 2,08% | - |
| 17.03.2026 | 23,73 | 24,40 | 23,73 | 24,08 | 0,42% | - |
| 16.03.2026 | 24,03 | 24,23 | 23,83 | 23,98 | 0,63% | - |
| 13.03.2026 | 23,80 | 24,08 | 23,68 | 23,83 | -0,21% | - |
| 12.03.2026 | 23,85 | 24,08 | 23,83 | 23,88 | 0,95% | - |
| 11.03.2026 | 24,23 | 24,38 | 23,60 | 23,65 | -2,17% | - |
| 10.03.2026 | 24,35 | 24,85 | 24,15 | 24,18 | -1,23% | - |
| 09.03.2026 | 23,68 | 24,78 | 23,68 | 24,48 | -0,71% | - |
| 06.03.2026 | 24,78 | 24,85 | 24,58 | 24,65 | -0,10% | - |
| 05.03.2026 | 25,38 | 25,60 | 24,45 | 24,68 | -3,33% | - |
| 04.03.2026 | 24,75 | 25,63 | 24,70 | 25,53 | 2,00% | - |
| 03.03.2026 | 25,03 | 25,48 | 24,55 | 25,03 | -1,57% | - |
| 02.03.2026 | 25,50 | 26,18 | 25,13 | 25,43 | -2,49% | - |
| 27.02.2026 | 26,35 | 26,58 | 26,03 | 26,08 | -1,04% | - |
| 26.02.2026 | 26,10 | 26,45 | 26,08 | 26,35 | 0,67% | - |
| 25.02.2026 | 26,25 | 26,65 | 26,05 | 26,18 | -0,38% | - |
| 24.02.2026 | 26,15 | 26,78 | 25,75 | 26,28 | 0,38% | - |
| 23.02.2026 | 24,43 | 26,68 | 24,43 | 26,18 | 6,62% | - |
| 20.02.2026 | 24,60 | 24,95 | 24,53 | 24,55 | -0,10% | - |
| 19.02.2026 | 24,63 | 25,03 | 24,53 | 24,58 | -0,51% | - |
| 18.02.2026 | 24,50 | 25,05 | 24,33 | 24,70 | 0,92% | - |
| 17.02.2026 | 24,13 | 24,85 | 24,13 | 24,48 | 0,82% | - |
| 16.02.2026 | 24,35 | 24,65 | 23,98 | 24,28 | -0,31% | - |
| 13.02.2026 | 23,18 | 24,98 | 23,18 | 24,35 | 7,74% | - |
| 12.02.2026 | 23,10 | 23,40 | 22,60 | 22,60 | -2,06% | - |
| 11.02.2026 | 23,25 | 23,68 | 23,00 | 23,08 | -0,75% | - |
| 10.02.2026 | 22,43 | 23,50 | 22,38 | 23,25 | 3,33% | - |
| 09.02.2026 | 22,08 | 22,53 | 21,98 | 22,50 | 1,81% | - |
| 06.02.2026 | 22,28 | 22,43 | 21,75 | 22,10 | -0,79% | - |
| 05.02.2026 | 22,48 | 22,65 | 21,95 | 22,28 | -1,11% | - |
| 04.02.2026 | 22,23 | 22,68 | 22,18 | 22,53 | 4,52% | - |
| 03.02.2026 | 23,23 | 23,40 | 21,55 | 21,55 | -7,31% | - |
| 02.02.2026 | 23,03 | 23,45 | 23,03 | 23,25 | -0,21% | - |
| 30.01.2026 | 23,40 | 23,53 | 23,28 | 23,30 | -0,53% | - |
| 29.01.2026 | 23,33 | 23,78 | 23,33 | 23,43 | 2,97% | - |
| 28.01.2026 | 23,45 | 23,58 | 22,75 | 22,75 | -2,78% | - |
| 27.01.2026 | 24,15 | 24,23 | 23,33 | 23,40 | -3,21% | - |
| 26.01.2026 | 23,70 | 24,23 | 23,28 | 24,18 | 4,65% | - |
| 23.01.2026 | 24,03 | 24,23 | 23,10 | 23,10 | -1,28% | - |
| 22.01.2026 | 24,10 | 24,18 | 23,40 | 23,40 | -2,60% | - |
| 21.01.2026 | 23,98 | 24,25 | 23,73 | 24,03 | 0,00% | - |
| 20.01.2026 | 24,60 | 24,88 | 24,00 | 24,03 | -0,52% | - |
| 19.01.2026 | 24,35 | 24,88 | 24,15 | 24,15 | -2,72% | - |
| 16.01.2026 | 24,98 | 25,15 | 24,75 | 24,83 | -0,80% | - |
| 15.01.2026 | 25,28 | 25,40 | 24,80 | 25,03 | -0,79% | - |
| 14.01.2026 | 25,15 | 25,33 | 25,05 | 25,23 | 0,20% | - |
| 13.01.2026 | 25,20 | 25,25 | 24,85 | 25,18 | -0,20% | - |
| 12.01.2026 | 25,53 | 25,75 | 24,65 | 25,23 | 1,51% | - |
| 09.01.2026 | 24,45 | 25,63 | 24,33 | 24,85 | 1,53% | 11.300,00 |
| 08.01.2026 | 24,68 | 24,95 | 24,40 | 24,48 | -1,41% | - |
| 07.01.2026 | 24,90 | 25,00 | 24,68 | 24,83 | 2,37% | - |
| 06.01.2026 | 24,43 | 25,05 | 24,25 | 24,25 | 2,32% | - |
| 05.01.2026 | 24,05 | 24,45 | 23,70 | 23,70 | 1,94% | - |
| 02.01.2026 | 24,55 | 24,55 | 23,25 | 23,25 | -3,73% | 714,00 |
| 30.12.2025 | 24,43 | 24,58 | 24,15 | 24,15 | 3,43% | - |
| 29.12.2025 | 23,35 | 24,43 | 23,35 | 23,35 | -3,51% | - |
| 23.12.2025 | 24,20 | 24,53 | 24,20 | 24,20 | -1,02% | - |
| 22.12.2025 | 24,55 | 24,60 | 24,45 | 24,45 | -0,10% | - |
| 16.12.2025 | 24,90 | 24,90 | 24,45 | 24,48 | -0,81% | - |
| 11.12.2025 | 24,35 | 24,70 | 24,33 | 24,68 | 2,39% | - |
| 09.12.2025 | 24,95 | 24,95 | 24,10 | 24,10 | -3,60% | - |
| 08.12.2025 | 25,60 | 25,60 | 24,85 | 25,00 | -1,57% | - |
| 05.12.2025 | 25,93 | 25,93 | 25,40 | 25,40 | -1,17% | - |
| 04.12.2025 | 26,25 | 26,25 | 25,70 | 25,70 | -0,58% | - |
| 03.12.2025 | 25,90 | 26,13 | 25,83 | 25,85 | 0,58% | - |
| 02.12.2025 | 25,53 | 26,00 | 25,53 | 25,70 | 1,58% | - |
| 01.12.2025 | 26,10 | 26,10 | 25,25 | 25,30 | -1,36% | - |
| 28.11.2025 | 26,38 | 26,43 | 25,65 | 25,65 | -2,29% | - |
| 27.11.2025 | 25,38 | 26,53 | 25,38 | 26,25 | 5,00% | - |
| 26.11.2025 | 25,18 | 25,43 | 25,00 | 25,00 | 0,60% | - |
| 25.11.2025 | 25,25 | 25,28 | 24,85 | 24,85 | 0,00% | - |
| 24.11.2025 | 24,93 | 25,25 | 24,85 | 24,85 | -1,00% | - |
| 21.11.2025 | 25,35 | 25,35 | 24,93 | 25,10 | 0,00% | - |
| 20.11.2025 | 25,43 | 25,45 | 25,10 | 25,10 | 0,00% | - |
| 19.11.2025 | 26,18 | 26,18 | 25,10 | 25,10 | -2,81% | - |
| 18.11.2025 | 25,95 | 25,95 | 25,73 | 25,83 | -0,48% | - |
| 17.11.2025 | 26,28 | 26,33 | 25,95 | 25,95 | -0,38% | - |
| 14.11.2025 | 25,55 | 26,55 | 25,55 | 26,05 | 3,78% | - |
| 13.11.2025 | 25,40 | 25,43 | 25,10 | 25,10 | 0,40% | - |