31,175€
-1,27%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 31,48 | 31,58 | 31,15 | 31,18 | -1,27% | - |
| 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% | - |
| 18.06.2025 | 28,68 | 29,48 | 28,65 | 29,48 | 2,70% | - |
| 17.06.2025 | 28,60 | 28,95 | 28,58 | 28,70 | -0,86% | - |
| 16.06.2025 | 29,00 | 29,40 | 28,93 | 28,95 | -1,95% | - |
| 13.06.2025 | 29,30 | 29,83 | 28,98 | 29,53 | -0,25% | - |
| 12.06.2025 | 28,85 | 29,65 | 28,85 | 29,60 | 1,46% | - |
| 11.06.2025 | 28,80 | 29,38 | 28,80 | 29,18 | 0,34% | - |
| 10.06.2025 | 28,05 | 29,18 | 28,05 | 29,08 | 2,65% | - |
| 09.06.2025 | 28,65 | 28,73 | 28,18 | 28,33 | -1,13% | - |
| 06.06.2025 | 28,05 | 28,93 | 28,05 | 28,65 | 0,79% | - |
| 05.06.2025 | 27,00 | 28,88 | 27,00 | 28,43 | 4,22% | - |
| 04.06.2025 | 26,75 | 27,43 | 26,75 | 27,28 | 0,83% | - |
| 03.06.2025 | 26,45 | 27,38 | 26,45 | 27,05 | 0,93% | - |
| 02.06.2025 | 26,55 | 27,18 | 26,20 | 26,80 | -0,19% | - |
| 30.05.2025 | 27,05 | 27,18 | 26,60 | 26,85 | -0,74% | - |
| 29.05.2025 | 27,45 | 27,83 | 27,05 | 27,05 | -2,52% | - |
| 28.05.2025 | 27,55 | 27,85 | 27,45 | 27,75 | -0,27% | - |
| 27.05.2025 | 28,15 | 28,20 | 27,80 | 27,83 | -1,15% | - |
| 26.05.2025 | 28,55 | 28,85 | 28,05 | 28,15 | -2,43% | - |
| 23.05.2025 | 28,80 | 29,55 | 28,70 | 28,85 | -0,94% | - |
| 22.05.2025 | 28,23 | 29,15 | 27,90 | 29,13 | 3,10% | - |
| 21.05.2025 | 28,05 | 28,60 | 28,05 | 28,25 | -0,35% | - |
| 20.05.2025 | 27,43 | 28,48 | 27,43 | 28,35 | 3,37% | - |
| 19.05.2025 | 27,80 | 28,15 | 27,13 | 27,43 | -2,32% | - |
| 16.05.2025 | 27,43 | 28,43 | 27,43 | 28,08 | 2,18% | - |
| 15.05.2025 | 27,75 | 27,83 | 27,40 | 27,48 | -0,99% | - |
| 14.05.2025 | 26,85 | 27,75 | 26,85 | 27,75 | 2,30% | - |
| 13.05.2025 | 27,13 | 27,33 | 27,13 | 27,13 | 0,00% | - |
| 12.05.2025 | 27,18 | 27,18 | 27,03 | 27,13 | -0,09% | - |
| 09.05.2025 | 26,90 | 27,35 | 26,90 | 27,15 | -0,09% | - |
| 08.05.2025 | 27,10 | 27,45 | 27,08 | 27,18 | 0,28% | - |
| 07.05.2025 | 27,30 | 27,30 | 27,03 | 27,10 | -0,73% | - |
| 06.05.2025 | 27,05 | 27,45 | 27,05 | 27,30 | -0,36% | - |
| 05.05.2025 | 27,33 | 27,70 | 27,33 | 27,40 | 0,18% | - |
| 02.05.2025 | 26,95 | 27,60 | 26,95 | 27,35 | 0,27% | - |
| 30.04.2025 | 27,23 | 27,30 | 26,95 | 27,28 | 0,65% | - |
| 29.04.2025 | 26,50 | 27,55 | 26,50 | 27,10 | 1,21% | - |
| 28.04.2025 | 26,70 | 26,85 | 26,50 | 26,78 | 0,56% | - |
| 25.04.2025 | 26,35 | 26,83 | 26,35 | 26,63 | 0,95% | - |
| 24.04.2025 | 26,10 | 26,58 | 26,10 | 26,38 | -0,57% | - |
| 23.04.2025 | 26,15 | 26,60 | 26,15 | 26,53 | 0,28% | - |
| 22.04.2025 | 26,85 | 26,85 | 26,15 | 26,45 | -1,40% | - |
| 17.04.2025 | 26,68 | 26,83 | 26,23 | 26,83 | 0,56% | - |
| 16.04.2025 | 26,28 | 26,68 | 26,05 | 26,68 | 1,52% | - |
| 15.04.2025 | 25,55 | 26,48 | 25,55 | 26,28 | 1,84% | - |
| 14.04.2025 | 25,38 | 25,88 | 25,38 | 25,80 | 1,67% | - |
| 11.04.2025 | 26,13 | 26,20 | 25,38 | 25,38 | -3,33% | - |
| 10.04.2025 | 24,30 | 26,93 | 24,30 | 26,25 | 7,80% | - |
| 09.04.2025 | 24,85 | 25,18 | 24,08 | 24,35 | -2,79% | - |
| 08.04.2025 | 24,43 | 25,70 | 24,43 | 25,05 | 2,56% | - |
| 07.04.2025 | 24,35 | 24,85 | 22,30 | 24,43 | -1,11% | - |
| 04.04.2025 | 25,70 | 26,00 | 24,70 | 24,70 | -4,91% | - |
| 03.04.2025 | 26,00 | 26,63 | 25,25 | 25,98 | -1,14% | - |
| 02.04.2025 | 27,05 | 27,50 | 26,20 | 26,28 | -4,71% | 247,00 |
| 01.04.2025 | 26,55 | 28,08 | 26,55 | 27,58 | 2,32% | 649,00 |
| 31.03.2025 | 26,80 | 27,70 | 26,80 | 26,95 | -0,92% | - |
| 28.03.2025 | 26,45 | 27,35 | 26,45 | 27,20 | 1,30% | - |
| 27.03.2025 | 27,10 | 27,43 | 26,60 | 26,85 | -2,01% | - |
| 26.03.2025 | 27,53 | 27,70 | 27,40 | 27,40 | -0,27% | - |
| 25.03.2025 | 27,05 | 27,65 | 26,95 | 27,48 | 0,46% | 657,00 |
| 24.03.2025 | 26,75 | 27,45 | 26,75 | 27,35 | 1,11% | 54,00 |
| 21.03.2025 | 27,38 | 27,45 | 26,95 | 27,05 | -1,19% | - |
| 20.03.2025 | 26,25 | 27,53 | 26,25 | 27,38 | 4,39% | - |
| 19.03.2025 | 25,88 | 26,30 | 25,88 | 26,23 | 1,45% | - |
| 18.03.2025 | 26,18 | 26,38 | 25,63 | 25,85 | -1,24% | - |
| 17.03.2025 | 24,05 | 26,28 | 24,05 | 26,18 | 7,49% | - |
| 14.03.2025 | 24,03 | 24,35 | 23,60 | 24,35 | 1,35% | - |
| 13.03.2025 | 23,90 | 24,20 | 23,68 | 24,03 | 1,16% | - |
| 12.03.2025 | 23,80 | 24,90 | 23,48 | 23,75 | -1,35% | - |
| 11.03.2025 | 24,50 | 24,80 | 23,70 | 24,08 | -2,73% | - |
| 10.03.2025 | 25,15 | 25,18 | 24,70 | 24,75 | -1,59% | - |
| 07.03.2025 | 24,80 | 25,43 | 24,80 | 25,15 | 1,21% | - |
| 06.03.2025 | 24,70 | 25,43 | 24,63 | 24,85 | 0,10% | - |
| 05.03.2025 | 24,70 | 25,35 | 24,70 | 24,83 | 0,71% | - |
| 04.03.2025 | 26,20 | 26,20 | 24,63 | 24,65 | -5,92% | - |
| 03.03.2025 | 26,40 | 26,40 | 26,08 | 26,20 | -0,85% | - |
| 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% | - |