24,000€
1,05%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,08 | 24,35 | 24,00 | 24,00 | 1,05% | - |
| 06.11.2025 | 24,60 | 24,60 | 23,75 | 23,75 | -1,86% | - |
| 05.11.2025 | 24,13 | 24,55 | 24,05 | 24,20 | -0,21% | - |
| 04.11.2025 | 24,65 | 24,65 | 23,98 | 24,25 | -1,22% | - |
| 03.11.2025 | 24,65 | 25,23 | 24,55 | 24,55 | 0,41% | 1.168,00 |
| 31.10.2025 | 24,45 | 24,78 | 24,45 | 24,45 | -0,81% | - |
| 30.10.2025 | 25,00 | 25,00 | 24,58 | 24,65 | -0,40% | - |
| 29.10.2025 | 25,75 | 25,75 | 24,75 | 24,75 | -3,51% | - |
| 28.10.2025 | 25,98 | 26,10 | 25,65 | 25,65 | 0,39% | 990,00 |
| 27.10.2025 | 24,85 | 26,10 | 24,85 | 25,55 | 7,35% | - |
| 24.10.2025 | 24,33 | 24,33 | 23,78 | 23,80 | -0,83% | - |
| 23.10.2025 | 24,25 | 25,15 | 24,00 | 24,00 | 1,05% | - |
| 22.10.2025 | 24,10 | 24,25 | 23,75 | 23,75 | 0,00% | - |
| 21.10.2025 | 23,95 | 24,03 | 23,75 | 23,75 | -0,84% | - |
| 20.10.2025 | 23,88 | 24,28 | 23,88 | 23,95 | 1,48% | - |
| 17.10.2025 | 24,08 | 24,08 | 23,55 | 23,60 | -1,67% | - |
| 16.10.2025 | 24,28 | 24,30 | 24,00 | 24,00 | -1,03% | - |
| 15.10.2025 | 24,25 | 24,53 | 24,25 | 24,25 | 1,25% | - |
| 14.10.2025 | 24,40 | 24,40 | 23,95 | 23,95 | -0,62% | - |
| 13.10.2025 | 24,40 | 24,65 | 24,10 | 24,10 | -1,63% | - |
| 10.10.2025 | 24,60 | 24,75 | 24,25 | 24,50 | 0,41% | - |
| 09.10.2025 | 24,40 | 24,65 | 24,28 | 24,40 | 1,67% | 228,00 |
| 08.10.2025 | 23,70 | 24,40 | 23,68 | 24,00 | -0,21% | 272,00 |
| 07.10.2025 | 23,95 | 24,05 | 23,68 | 24,05 | -0,41% | - |
| 06.10.2025 | 24,85 | 24,85 | 23,85 | 24,15 | -1,83% | 119,00 |
| 03.10.2025 | 24,93 | 25,05 | 24,60 | 24,60 | 0,00% | 510,00 |
| 02.10.2025 | 25,40 | 25,43 | 24,60 | 24,60 | -1,60% | 300,00 |
| 01.10.2025 | 25,30 | 25,33 | 25,00 | 25,00 | 0,40% | - |
| 30.09.2025 | 24,38 | 25,35 | 24,38 | 24,90 | 3,53% | - |
| 29.09.2025 | 24,00 | 24,43 | 23,98 | 24,05 | 1,05% | - |
| 26.09.2025 | 24,05 | 24,30 | 23,80 | 23,80 | -1,45% | - |
| 25.09.2025 | 24,68 | 24,68 | 24,05 | 24,15 | -1,83% | - |
| 24.09.2025 | 25,10 | 25,13 | 24,60 | 24,60 | -1,40% | - |
| 23.09.2025 | 25,10 | 25,38 | 24,95 | 24,95 | -0,20% | - |
| 22.09.2025 | 26,00 | 26,00 | 25,00 | 25,00 | -3,29% | - |
| 19.09.2025 | 25,28 | 26,25 | 25,13 | 25,85 | 1,37% | 688,00 |
| 18.09.2025 | 24,80 | 25,58 | 24,63 | 25,50 | 4,29% | 159,00 |
| 17.09.2025 | 24,48 | 24,80 | 24,25 | 24,45 | -0,81% | 185,00 |
| 16.09.2025 | 25,13 | 25,15 | 24,13 | 24,65 | -0,80% | 220,00 |
| 15.09.2025 | 25,83 | 25,95 | 24,85 | 24,85 | -4,42% | - |
| 12.09.2025 | 25,85 | 26,55 | 25,73 | 26,00 | 1,96% | - |
| 11.09.2025 | 24,40 | 26,33 | 24,40 | 25,50 | 5,81% | - |
| 10.09.2025 | 23,48 | 24,53 | 23,48 | 24,10 | 1,47% | - |
| 05.09.2025 | 25,85 | 26,28 | 23,68 | 23,75 | -6,95% | 200,00 |
| 04.09.2025 | 25,25 | 25,58 | 25,18 | 25,53 | 2,51% | - |
| 03.09.2025 | 24,45 | 25,23 | 24,33 | 24,90 | 2,68% | - |
| 02.09.2025 | 25,55 | 25,55 | 24,25 | 24,25 | -4,15% | - |
| 01.09.2025 | 25,90 | 26,08 | 25,25 | 25,30 | -2,13% | - |
| 29.08.2025 | 26,70 | 26,70 | 25,85 | 25,85 | -3,09% | - |
| 28.08.2025 | 26,38 | 26,98 | 26,38 | 26,68 | 0,95% | - |
| 27.08.2025 | 27,25 | 27,25 | 26,43 | 26,43 | -3,47% | - |
| 26.08.2025 | 28,40 | 28,40 | 27,38 | 27,38 | -5,03% | - |
| 25.08.2025 | 28,30 | 29,20 | 28,20 | 28,83 | 1,86% | 37,00 |
| 22.08.2025 | 27,68 | 28,45 | 27,68 | 28,30 | 1,98% | - |
| 21.08.2025 | 27,60 | 27,75 | 27,28 | 27,75 | 0,36% | - |
| 20.08.2025 | 27,78 | 27,78 | 27,53 | 27,65 | -2,56% | - |
| 19.08.2025 | 27,70 | 28,38 | 27,68 | 28,38 | 2,62% | - |
| 18.08.2025 | 27,70 | 27,73 | 27,53 | 27,65 | -0,18% | - |
| 15.08.2025 | 27,80 | 27,85 | 27,65 | 27,70 | -0,36% | - |
| 14.08.2025 | 27,90 | 27,93 | 27,78 | 27,80 | -0,45% | 1.839,00 |
| 13.08.2025 | 27,75 | 27,98 | 27,70 | 27,93 | 0,27% | - |
| 12.08.2025 | 28,70 | 28,70 | 27,70 | 27,85 | -3,05% | - |
| 11.08.2025 | 28,75 | 28,78 | 28,68 | 28,73 | -0,43% | - |
| 08.08.2025 | 29,03 | 29,03 | 28,73 | 28,85 | -0,52% | 2.256,00 |
| 07.08.2025 | 29,15 | 29,30 | 28,98 | 29,00 | -0,51% | - |
| 06.08.2025 | 29,48 | 29,60 | 29,13 | 29,15 | -1,10% | - |
| 05.08.2025 | 29,20 | 29,63 | 29,20 | 29,48 | 0,94% | - |
| 04.08.2025 | 29,78 | 29,88 | 29,20 | 29,20 | -1,02% | - |
| 01.08.2025 | 30,20 | 30,20 | 29,08 | 29,50 | -3,59% | 112,00 |
| 31.07.2025 | 30,95 | 31,38 | 30,43 | 30,60 | -0,97% | - |
| 30.07.2025 | 31,30 | 31,33 | 30,65 | 30,90 | -1,51% | - |
| 29.07.2025 | 31,00 | 31,55 | 30,95 | 31,38 | 0,56% | - |
| 28.07.2025 | 31,23 | 31,55 | 30,78 | 31,20 | -0,08% | - |
| 25.07.2025 | 31,28 | 31,30 | 30,98 | 31,23 | -0,08% | - |
| 24.07.2025 | 31,20 | 31,40 | 31,05 | 31,25 | -0,16% | - |
| 23.07.2025 | 30,70 | 31,43 | 30,70 | 31,30 | 2,37% | - |
| 22.07.2025 | 30,73 | 30,90 | 30,10 | 30,58 | -0,97% | - |
| 21.07.2025 | 31,25 | 31,35 | 30,65 | 30,88 | -1,67% | - |
| 18.07.2025 | 31,30 | 31,58 | 31,28 | 31,40 | 0,32% | - |
| 17.07.2025 | 31,25 | 31,83 | 31,18 | 31,30 | 0,56% | - |
| 16.07.2025 | 31,75 | 31,88 | 31,13 | 31,13 | -3,11% | - |
| 15.07.2025 | 32,45 | 32,53 | 32,05 | 32,13 | -0,46% | 900,00 |
| 14.07.2025 | 32,53 | 32,75 | 32,23 | 32,28 | -1,07% | - |
| 11.07.2025 | 33,23 | 33,28 | 32,25 | 32,63 | -1,58% | - |
| 10.07.2025 | 32,78 | 33,33 | 32,75 | 33,15 | 1,53% | - |
| 09.07.2025 | 31,98 | 32,83 | 31,98 | 32,65 | 2,43% | - |
| 08.07.2025 | 32,18 | 32,20 | 31,10 | 31,88 | -0,55% | - |
| 07.07.2025 | 31,55 | 32,08 | 31,50 | 32,05 | 2,72% | - |
| 04.07.2025 | 31,48 | 31,58 | 31,13 | 31,20 | -1,19% | - |
| 03.07.2025 | 30,75 | 31,60 | 30,75 | 31,58 | 1,53% | - |
| 02.07.2025 | 31,83 | 31,83 | 30,90 | 31,10 | -2,12% | - |
| 01.07.2025 | 31,35 | 31,90 | 31,35 | 31,78 | 1,36% | - |
| 30.06.2025 | 30,63 | 31,38 | 29,80 | 31,35 | 5,56% | - |
| 27.06.2025 | 29,70 | 30,15 | 29,68 | 29,70 | -1,00% | - |
| 26.06.2025 | 30,25 | 31,08 | 29,88 | 30,00 | -1,80% | - |
| 25.06.2025 | 31,33 | 31,50 | 30,55 | 30,55 | -2,47% | - |
| 24.06.2025 | 30,40 | 31,63 | 30,40 | 31,33 | 1,95% | - |
| 23.06.2025 | 30,05 | 30,88 | 30,05 | 30,73 | 0,90% | - |
| 20.06.2025 | 29,68 | 30,65 | 29,68 | 30,45 | 2,61% | - |
| 19.06.2025 | 29,20 | 29,73 | 29,20 | 29,68 | 0,68% | - |