28,650€
1,24%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,60 | 28,95 | 28,50 | 28,95 | 2,30% | 8.610,00 |
| 05.06.2025 | 27,80 | 28,90 | 27,80 | 28,30 | 3,85% | 8.951,00 |
| 04.06.2025 | 27,15 | 27,45 | 26,95 | 27,25 | 0,55% | 3.448,00 |
| 03.06.2025 | 26,90 | 27,45 | 26,65 | 27,10 | 1,31% | 2.579,00 |
| 02.06.2025 | 26,80 | 27,25 | 25,75 | 26,75 | -0,19% | 10.991,00 |
| 30.05.2025 | 27,00 | 27,10 | 26,55 | 26,80 | -0,92% | 3.645,00 |
| 29.05.2025 | 27,75 | 27,85 | 27,00 | 27,05 | -2,35% | 4.161,00 |
| 28.05.2025 | 27,70 | 27,90 | 27,45 | 27,70 | 0,00% | 3.027,00 |
| 27.05.2025 | 28,10 | 28,15 | 27,70 | 27,70 | -1,95% | 9.129,00 |
| 26.05.2025 | 28,80 | 28,80 | 28,00 | 28,25 | -1,91% | 6.119,00 |
| 23.05.2025 | 29,50 | 29,60 | 28,70 | 28,80 | -1,37% | 8.218,00 |
| 22.05.2025 | 28,10 | 29,20 | 27,80 | 29,20 | 3,55% | 7.979,00 |
| 21.05.2025 | 28,50 | 28,65 | 28,15 | 28,20 | -0,70% | 3.640,00 |
| 20.05.2025 | 27,60 | 28,50 | 27,55 | 28,40 | 3,84% | 6.140,00 |
| 19.05.2025 | 28,10 | 28,20 | 27,10 | 27,35 | -2,32% | 10.133,00 |
| 16.05.2025 | 28,00 | 28,45 | 28,00 | 28,00 | 2,56% | 8.168,00 |
| 15.05.2025 | 27,75 | 27,85 | 27,30 | 27,30 | -1,62% | 2.636,00 |
| 14.05.2025 | 27,40 | 27,80 | 27,10 | 27,75 | 2,40% | 5.716,00 |
| 13.05.2025 | 27,15 | 27,40 | 27,10 | 27,10 | 0,00% | 2.434,00 |
| 12.05.2025 | 27,00 | 27,15 | 27,00 | 27,10 | -0,18% | 3.560,00 |
| 09.05.2025 | 27,40 | 27,40 | 27,15 | 27,15 | -0,37% | 1.424,00 |
| 08.05.2025 | 27,15 | 27,45 | 27,10 | 27,25 | 0,55% | 3.604,00 |
| 07.05.2025 | 27,30 | 27,30 | 26,95 | 27,10 | -0,73% | 2.470,00 |
| 06.05.2025 | 27,35 | 27,50 | 27,25 | 27,30 | -0,36% | 4.240,00 |
| 05.05.2025 | 27,60 | 27,70 | 27,30 | 27,40 | 0,37% | 3.208,00 |
| 02.05.2025 | 27,40 | 27,60 | 27,25 | 27,30 | 0,18% | 4.191,00 |
| 30.04.2025 | 27,00 | 27,35 | 26,80 | 27,25 | 1,11% | 3.165,00 |
| 29.04.2025 | 26,85 | 27,50 | 26,80 | 26,95 | 0,75% | 7.180,00 |
| 28.04.2025 | 26,60 | 26,90 | 26,50 | 26,75 | -0,37% | 3.941,00 |
| 25.04.2025 | 26,40 | 26,85 | 26,40 | 26,85 | 1,90% | 3.705,00 |
| 24.04.2025 | 26,50 | 26,70 | 26,05 | 26,35 | -0,38% | 2.531,00 |
| 23.04.2025 | 26,30 | 26,60 | 26,25 | 26,45 | 0,57% | 5.353,00 |
| 22.04.2025 | 26,75 | 26,80 | 26,10 | 26,30 | -2,05% | 3.082,00 |
| 17.04.2025 | 26,65 | 26,90 | 26,25 | 26,85 | 0,75% | 4.499,00 |
| 16.04.2025 | 26,20 | 26,70 | 25,95 | 26,65 | 1,52% | 8.037,00 |
| 15.04.2025 | 25,95 | 26,50 | 25,80 | 26,25 | 1,74% | 5.418,00 |
| 14.04.2025 | 25,80 | 25,90 | 25,50 | 25,80 | 1,78% | 5.977,00 |
| 11.04.2025 | 26,00 | 26,00 | 25,10 | 25,35 | -2,50% | 3.710,00 |
| 10.04.2025 | 26,50 | 27,25 | 25,80 | 26,00 | 6,78% | 10.914,00 |
| 09.04.2025 | 24,00 | 24,60 | 24,00 | 24,35 | -2,99% | 7.980,00 |
| 08.04.2025 | 24,85 | 25,80 | 24,80 | 25,10 | 3,29% | 4.030,00 |
| 07.04.2025 | 24,30 | 24,90 | 22,30 | 24,30 | -2,41% | 16.753,00 |
| 04.04.2025 | 25,55 | 25,95 | 24,70 | 24,90 | -4,60% | 10.301,00 |
| 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 |