24,650€
-5,56%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,78 | 25,85 | 24,75 | 24,75 | -5,17% | - |
| 03.04.2025 | 25,65 | 26,70 | 25,00 | 26,10 | -0,95% | 6.465,00 |
| 02.04.2025 | 27,55 | 27,55 | 26,20 | 26,35 | -4,01% | 5.961,00 |
| 01.04.2025 | 26,80 | 28,10 | 26,50 | 27,45 | 1,29% | 9.617,00 |
| 31.03.2025 | 27,25 | 27,75 | 26,80 | 27,10 | -1,09% | 6.082,00 |
| 28.03.2025 | 26,50 | 27,40 | 26,50 | 27,40 | 2,43% | 4.556,00 |
| 27.03.2025 | 27,25 | 27,25 | 26,50 | 26,75 | -2,19% | 19.390,00 |
| 26.03.2025 | 27,50 | 27,70 | 27,35 | 27,35 | -0,55% | 6.042,00 |
| 25.03.2025 | 27,55 | 27,60 | 26,90 | 27,50 | 0,92% | 7.406,00 |
| 24.03.2025 | 27,55 | 27,55 | 27,10 | 27,25 | 1,11% | 4.900,00 |
| 21.03.2025 | 27,45 | 27,50 | 26,95 | 26,95 | -1,46% | 7.003,00 |
| 20.03.2025 | 26,40 | 27,60 | 26,30 | 27,35 | 3,80% | 29.385,00 |
| 19.03.2025 | 26,00 | 26,35 | 26,00 | 26,35 | 1,54% | 6.280,00 |
| 18.03.2025 | 26,40 | 26,40 | 25,65 | 25,95 | -0,95% | 9.959,00 |
| 17.03.2025 | 25,35 | 26,30 | 25,35 | 26,20 | 7,82% | 22.617,00 |
| 14.03.2025 | 23,80 | 24,30 | 23,70 | 24,30 | 0,83% | 7.910,00 |
| 13.03.2025 | 24,00 | 24,20 | 23,75 | 24,10 | -0,21% | 3.709,00 |
| 12.03.2025 | 24,30 | 24,95 | 23,25 | 24,15 | 0,00% | 9.112,00 |
| 11.03.2025 | 24,70 | 24,70 | 23,50 | 24,15 | -2,42% | 7.486,00 |
| 10.03.2025 | 25,25 | 25,25 | 24,65 | 24,75 | -1,20% | 1.900,00 |
| 07.03.2025 | 25,05 | 25,40 | 24,95 | 25,05 | 0,00% | 3.793,00 |
| 06.03.2025 | 25,20 | 25,40 | 24,65 | 25,05 | 0,20% | 5.058,00 |
| 05.03.2025 | 24,90 | 25,45 | 24,80 | 25,00 | 0,81% | 4.463,00 |
| 04.03.2025 | 26,10 | 26,20 | 24,55 | 24,80 | -4,98% | 6.140,00 |
| 03.03.2025 | 26,35 | 26,35 | 26,05 | 26,10 | -1,51% | 4.485,00 |
| 28.02.2025 | 26,50 | 26,60 | 26,10 | 26,50 | -0,93% | 4.060,00 |
| 27.02.2025 | 26,40 | 26,95 | 25,95 | 26,75 | 1,33% | 5.605,00 |
| 26.02.2025 | 26,50 | 26,85 | 26,30 | 26,40 | 0,00% | 5.458,00 |
| 25.02.2025 | 26,35 | 26,80 | 26,30 | 26,40 | 0,76% | 6.989,00 |
| 24.02.2025 | 26,00 | 26,80 | 25,95 | 26,20 | 2,14% | 14.345,00 |
| 21.02.2025 | 25,60 | 25,85 | 25,35 | 25,65 | 0,59% | 5.766,00 |
| 20.02.2025 | 25,50 | 25,80 | 25,50 | 25,50 | 0,00% | 6.640,00 |
| 19.02.2025 | 24,90 | 26,00 | 24,90 | 25,50 | 3,24% | 10.872,00 |
| 18.02.2025 | 23,95 | 24,88 | 23,95 | 24,70 | 3,35% | 10.909,00 |
| 17.02.2025 | 23,90 | 23,90 | 23,50 | 23,90 | -0,42% | 4.219,00 |
| 14.02.2025 | 23,50 | 24,50 | 23,50 | 24,00 | 5,73% | 30.070,00 |
| 13.02.2025 | 21,80 | 22,95 | 21,75 | 22,70 | 4,13% | 3.769,00 |
| 12.02.2025 | 22,20 | 22,40 | 21,75 | 21,80 | -1,80% | 2.645,00 |
| 11.02.2025 | 21,85 | 22,45 | 21,75 | 22,20 | 2,54% | 2.979,00 |
| 10.02.2025 | 22,15 | 22,15 | 21,50 | 21,65 | -2,26% | 3.555,00 |
| 07.02.2025 | 22,60 | 22,60 | 21,95 | 22,15 | -1,56% | 3.592,00 |
| 06.02.2025 | 22,35 | 22,70 | 22,35 | 22,50 | 0,45% | 4.131,00 |
| 05.02.2025 | 22,70 | 22,85 | 22,40 | 22,40 | -1,10% | 1.748,00 |
| 04.02.2025 | 22,75 | 22,75 | 22,45 | 22,65 | 1,12% | 1.866,00 |
| 03.02.2025 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | 2.428,00 |
| 31.01.2025 | 22,75 | 22,90 | 22,40 | 22,50 | -0,88% | 11.709,00 |
| 30.01.2025 | 21,50 | 22,80 | 21,50 | 22,70 | 5,83% | 4.730,00 |
| 29.01.2025 | 20,95 | 21,50 | 20,95 | 21,45 | 3,13% | 4.069,00 |
| 28.01.2025 | 21,00 | 21,00 | 20,40 | 20,80 | -0,95% | 4.172,00 |
| 27.01.2025 | 21,40 | 21,40 | 20,85 | 21,00 | -1,87% | 2.692,00 |
| 24.01.2025 | 21,20 | 21,60 | 21,10 | 21,40 | 0,94% | 8.539,00 |
| 23.01.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 3.015,00 |
| 22.01.2025 | 21,40 | 21,40 | 21,15 | 21,20 | -2,08% | 2.307,00 |
| 21.01.2025 | 21,60 | 21,80 | 21,45 | 21,65 | -0,92% | 1.146,00 |
| 20.01.2025 | 22,25 | 22,25 | 21,70 | 21,85 | -1,80% | 2.043,00 |
| 17.01.2025 | 22,00 | 22,40 | 22,00 | 22,25 | 0,68% | 1.565,00 |
| 16.01.2025 | 22,30 | 22,30 | 22,05 | 22,10 | -0,90% | 2.070,00 |
| 15.01.2025 | 22,70 | 22,80 | 22,05 | 22,30 | -1,76% | 3.547,00 |
| 14.01.2025 | 23,10 | 23,10 | 22,50 | 22,70 | -1,73% | 3.203,00 |
| 13.01.2025 | 23,60 | 23,60 | 22,95 | 23,10 | -2,12% | 1.933,00 |
| 10.01.2025 | 23,60 | 23,70 | 23,45 | 23,60 | 0,00% | 1.598,00 |
| 09.01.2025 | 23,85 | 23,85 | 23,60 | 23,60 | -1,05% | 1.003,00 |
| 08.01.2025 | 23,70 | 24,05 | 23,70 | 23,85 | 0,63% | 3.463,00 |
| 07.01.2025 | 23,95 | 23,95 | 23,60 | 23,70 | 1,28% | 3.270,00 |
| 06.01.2025 | 23,35 | 23,40 | 23,00 | 23,40 | 0,43% | 2.862,00 |
| 03.01.2025 | 23,40 | 23,65 | 23,10 | 23,30 | -0,85% | 2.782,00 |
| 02.01.2025 | 24,00 | 24,00 | 21,80 | 23,50 | -2,29% | 6.500,00 |
| 31.12.2024 | 24,25 | 24,35 | 24,00 | 24,05 | -1,23% | 2.861,00 |
| 30.12.2024 | 24,15 | 24,40 | 24,05 | 24,35 | 0,41% | 2.631,00 |
| 27.12.2024 | 24,15 | 24,35 | 24,05 | 24,25 | 0,83% | 1.358,00 |
| 24.12.2024 | 24,15 | 24,20 | 23,85 | 24,05 | -0,82% | 2.413,00 |
| 23.12.2024 | 24,25 | 24,30 | 24,10 | 24,25 | 0,00% | 3.327,00 |
| 20.12.2024 | 24,05 | 24,25 | 24,05 | 24,25 | 0,83% | 2.517,00 |
| 19.12.2024 | 24,10 | 24,30 | 23,95 | 24,05 | -0,21% | 4.187,00 |
| 18.12.2024 | 24,15 | 24,20 | 24,05 | 24,10 | -0,21% | 3.795,00 |
| 17.12.2024 | 24,00 | 24,40 | 23,75 | 24,15 | 0,00% | 5.637,00 |
| 16.12.2024 | 24,05 | 24,25 | 23,85 | 24,15 | 0,00% | 6.361,00 |
| 13.12.2024 | 24,00 | 24,50 | 23,80 | 24,15 | 0,62% | 9.068,00 |
| 12.12.2024 | 23,10 | 24,30 | 23,10 | 24,00 | 5,73% | 12.121,00 |
| 11.12.2024 | 21,80 | 23,25 | 21,70 | 22,70 | 4,37% | 13.067,00 |
| 10.12.2024 | 21,50 | 21,75 | 21,00 | 21,75 | 0,93% | 1.630,00 |
| 09.12.2024 | 20,50 | 21,60 | 20,50 | 21,55 | 5,12% | 3.820,00 |
| 06.12.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,15% | 5.901,00 |
| 05.12.2024 | 21,60 | 21,70 | 20,90 | 20,95 | -3,46% | 2.013,00 |
| 04.12.2024 | 21,00 | 21,75 | 21,00 | 21,70 | 2,84% | 5.915,00 |
| 03.12.2024 | 21,05 | 21,20 | 21,00 | 21,10 | 0,48% | 3.226,00 |
| 02.12.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | 4.286,00 |
| 29.11.2024 | 20,85 | 20,90 | 20,60 | 20,80 | -0,24% | 2.591,00 |
| 28.11.2024 | 20,40 | 21,00 | 20,30 | 20,85 | 3,22% | 3.592,00 |
| 27.11.2024 | 20,15 | 21,10 | 20,00 | 20,20 | 2,02% | 11.128,00 |
| 26.11.2024 | 20,00 | 20,00 | 19,74 | 19,80 | -1,00% | 3.620,00 |
| 25.11.2024 | 19,58 | 20,00 | 19,58 | 20,00 | 2,15% | 5.013,00 |
| 22.11.2024 | 19,32 | 19,68 | 18,60 | 19,58 | 1,03% | 4.593,00 |
| 21.11.2024 | 19,91 | 19,91 | 19,02 | 19,38 | -2,61% | - |
| 20.11.2024 | 19,22 | 19,96 | 18,98 | 19,90 | 5,85% | 6.582,00 |
| 19.11.2024 | 19,34 | 19,34 | 18,70 | 18,80 | -2,99% | 1.975,00 |
| 18.11.2024 | 19,22 | 19,90 | 19,16 | 19,38 | -0,62% | 4.496,00 |
| 15.11.2024 | 18,04 | 19,80 | 18,00 | 19,50 | 12,46% | 12.873,00 |
| 14.11.2024 | 17,48 | 17,48 | 17,30 | 17,34 | -0,91% | 2.050,00 |
| 13.11.2024 | 17,68 | 17,68 | 17,50 | 17,50 | -1,02% | 2.543,00 |