24,900€
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 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% | - |
| 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% | - |