18,100€
0,11%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,09 | 18,11 | 18,04 | 18,10 | 0,11% | - |
| 04.11.2024 | 18,00 | 18,18 | 18,00 | 18,08 | 0,56% | 3.307,00 |
| 01.11.2024 | 17,90 | 18,00 | 17,80 | 17,98 | -0,11% | 1.675,00 |
| 31.10.2024 | 18,42 | 18,42 | 17,64 | 18,00 | -2,28% | 6.409,00 |
| 30.10.2024 | 18,78 | 18,84 | 18,40 | 18,42 | -1,92% | 5.806,00 |
| 29.10.2024 | 19,02 | 19,06 | 18,74 | 18,78 | -1,37% | 15.367,00 |
| 28.10.2024 | 19,10 | 19,10 | 18,90 | 19,04 | 1,82% | 10.476,00 |
| 25.10.2024 | 19,02 | 19,12 | 18,50 | 18,70 | -1,68% | 8.009,00 |
| 24.10.2024 | 19,60 | 19,60 | 18,64 | 19,02 | -3,74% | 19.365,00 |
| 23.10.2024 | 20,00 | 20,00 | 19,74 | 19,76 | -1,45% | 1.782,00 |
| 22.10.2024 | 20,10 | 20,15 | 20,00 | 20,05 | -0,25% | 1.109,00 |
| 21.10.2024 | 20,05 | 20,20 | 20,05 | 20,10 | 0,25% | 2.364,00 |
| 18.10.2024 | 19,82 | 20,10 | 19,66 | 20,05 | 1,16% | 4.402,00 |
| 17.10.2024 | 19,76 | 19,86 | 19,74 | 19,82 | 0,30% | 1.775,00 |
| 16.10.2024 | 19,84 | 19,92 | 19,76 | 19,76 | -0,45% | 2.163,00 |
| 15.10.2024 | 19,69 | 20,00 | 19,67 | 19,85 | 0,46% | - |
| 14.10.2024 | 19,76 | 19,80 | 19,52 | 19,76 | 0,10% | 4.513,00 |
| 11.10.2024 | 20,20 | 20,20 | 19,48 | 19,74 | -2,28% | 2.261,00 |
| 10.10.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | 2.241,00 |
| 09.10.2024 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 2.036,00 |
| 08.10.2024 | 20,05 | 20,60 | 19,98 | 20,50 | 2,24% | 1.651,00 |
| 07.10.2024 | 20,00 | 20,20 | 19,90 | 20,05 | 0,55% | 1.752,00 |
| 04.10.2024 | 19,46 | 19,94 | 19,46 | 19,94 | 2,36% | 2.322,00 |
| 03.10.2024 | 19,50 | 19,50 | 19,20 | 19,48 | -1,02% | 1.259,00 |
| 02.10.2024 | 20,00 | 20,00 | 19,02 | 19,68 | -1,60% | 4.095,00 |
| 01.10.2024 | 20,15 | 20,15 | 20,00 | 20,00 | -0,74% | 1.409,00 |
| 30.09.2024 | 20,30 | 20,30 | 20,05 | 20,15 | -0,74% | 3.639,00 |
| 27.09.2024 | 20,65 | 20,80 | 20,10 | 20,30 | -1,69% | 3.750,00 |
| 26.09.2024 | 20,40 | 20,95 | 20,40 | 20,65 | 1,23% | 3.061,00 |
| 25.09.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | 1.325,00 |
| 24.09.2024 | 20,10 | 20,40 | 20,00 | 20,40 | 1,49% | 1.986,00 |
| 23.09.2024 | 20,25 | 20,30 | 20,00 | 20,10 | -1,23% | 3.001,00 |
| 20.09.2024 | 20,05 | 20,35 | 20,00 | 20,35 | 1,24% | 1.342,00 |
| 19.09.2024 | 20,10 | 20,50 | 20,00 | 20,10 | -0,25% | 6.706,00 |
| 18.09.2024 | 20,40 | 20,95 | 20,10 | 20,15 | -1,23% | 6.289,00 |
| 17.09.2024 | 20,10 | 20,40 | 19,30 | 20,40 | -0,24% | 7.258,00 |
| 16.09.2024 | 20,20 | 20,45 | 20,20 | 20,45 | 0,99% | 1.859,00 |
| 13.09.2024 | 20,50 | 20,65 | 19,44 | 20,25 | -1,46% | 4.431,00 |
| 12.09.2024 | 20,50 | 20,75 | 20,50 | 20,55 | -0,24% | 2.561,00 |
| 11.09.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | 1.936,00 |
| 10.09.2024 | 20,65 | 21,15 | 20,60 | 20,80 | 0,73% | 2.705,00 |
| 09.09.2024 | 21,30 | 21,30 | 19,22 | 20,65 | -3,50% | 9.338,00 |
| 06.09.2024 | 21,30 | 21,75 | 21,30 | 21,40 | 0,47% | 3.574,00 |
| 05.09.2024 | 21,30 | 21,55 | 21,30 | 21,30 | 0,00% | 4.215,00 |
| 04.09.2024 | 21,65 | 21,80 | 21,30 | 21,30 | -1,62% | 2.418,00 |
| 03.09.2024 | 21,40 | 21,80 | 21,40 | 21,65 | 0,93% | 1.848,00 |
| 02.09.2024 | 22,20 | 22,35 | 20,70 | 21,45 | -3,81% | 8.662,00 |
| 30.08.2024 | 23,70 | 23,70 | 22,30 | 22,30 | -1,11% | 12.703,00 |
| 29.08.2024 | 22,55 | 22,65 | 22,35 | 22,55 | 0,00% | 2.095,00 |
| 28.08.2024 | 22,80 | 22,85 | 22,15 | 22,55 | -1,10% | 3.771,00 |
| 27.08.2024 | 22,35 | 22,95 | 22,35 | 22,80 | 2,24% | 5.134,00 |
| 26.08.2024 | 21,90 | 22,30 | 21,75 | 22,30 | 2,76% | 2.771,00 |
| 23.08.2024 | 21,50 | 21,85 | 21,45 | 21,70 | 0,93% | 2.037,00 |
| 22.08.2024 | 21,40 | 21,60 | 21,35 | 21,50 | 0,70% | 1.349,00 |
| 21.08.2024 | 20,90 | 21,35 | 20,55 | 21,35 | 3,39% | 5.949,00 |
| 20.08.2024 | 20,50 | 20,70 | 20,35 | 20,65 | 1,98% | 1.595,00 |
| 19.08.2024 | 20,15 | 20,65 | 20,10 | 20,25 | 1,35% | 3.208,00 |
| 16.08.2024 | 20,30 | 20,30 | 19,94 | 19,98 | -1,58% | 694,00 |
| 15.08.2024 | 20,20 | 20,30 | 20,05 | 20,30 | 1,25% | 535,00 |
| 14.08.2024 | 20,00 | 20,15 | 19,90 | 20,05 | -0,50% | 2.064,00 |
| 13.08.2024 | 20,30 | 20,35 | 19,96 | 20,15 | -0,74% | 808,00 |
| 12.08.2024 | 19,82 | 20,30 | 19,82 | 20,30 | 2,42% | 1.855,00 |
| 09.08.2024 | 19,22 | 19,82 | 19,20 | 19,82 | 3,23% | 704,00 |
| 08.08.2024 | 19,10 | 19,74 | 19,08 | 19,20 | 0,52% | 4.134,00 |
| 07.08.2024 | 19,18 | 19,32 | 18,96 | 19,10 | -0,42% | 3.604,00 |
| 06.08.2024 | 19,00 | 19,52 | 19,00 | 19,18 | 0,95% | 2.175,00 |
| 05.08.2024 | 20,40 | 20,40 | 18,60 | 19,00 | -7,32% | 9.941,00 |
| 02.08.2024 | 20,40 | 20,55 | 20,30 | 20,50 | 0,00% | 2.226,00 |
| 01.08.2024 | 20,20 | 20,50 | 20,00 | 20,50 | 1,49% | 7.303,00 |
| 31.07.2024 | 20,65 | 20,65 | 20,00 | 20,20 | -2,18% | 1.638,00 |
| 30.07.2024 | 20,10 | 20,70 | 20,00 | 20,65 | 2,74% | 1.799,00 |
| 29.07.2024 | 20,40 | 20,40 | 19,72 | 20,10 | -1,47% | 4.201,00 |
| 26.07.2024 | 19,78 | 20,40 | 18,30 | 20,40 | 3,13% | 12.820,00 |
| 25.07.2024 | 20,50 | 20,50 | 19,76 | 19,78 | -3,51% | 5.294,00 |
| 24.07.2024 | 20,70 | 20,70 | 20,35 | 20,50 | -1,44% | 1.542,00 |
| 23.07.2024 | 20,70 | 20,95 | 20,60 | 20,80 | 0,48% | 1.529,00 |
| 22.07.2024 | 20,15 | 20,85 | 20,10 | 20,70 | 2,73% | 2.837,00 |
| 19.07.2024 | 20,30 | 20,30 | 20,00 | 20,15 | -0,74% | 988,00 |
| 18.07.2024 | 20,60 | 20,70 | 19,96 | 20,30 | -0,73% | 2.962,00 |
| 17.07.2024 | 20,90 | 20,95 | 20,45 | 20,45 | -2,15% | 1.071,00 |
| 16.07.2024 | 20,80 | 21,40 | 20,50 | 20,90 | 2,45% | 7.891,00 |
| 15.07.2024 | 20,30 | 21,40 | 20,20 | 20,40 | 0,49% | 6.228,00 |
| 12.07.2024 | 20,25 | 20,95 | 19,92 | 20,30 | 0,25% | 6.367,00 |
| 11.07.2024 | 19,58 | 20,45 | 19,58 | 20,25 | 3,42% | 2.497,00 |
| 10.07.2024 | 19,54 | 19,70 | 19,40 | 19,58 | 0,20% | 4.116,00 |
| 09.07.2024 | 20,35 | 20,35 | 19,54 | 19,54 | -3,98% | 5.234,00 |
| 08.07.2024 | 20,00 | 20,60 | 19,98 | 20,35 | 1,24% | 3.346,00 |
| 05.07.2024 | 20,20 | 20,25 | 20,00 | 20,10 | 0,00% | 1.330,00 |
| 04.07.2024 | 20,00 | 20,50 | 20,00 | 20,10 | 0,50% | 4.476,00 |
| 03.07.2024 | 19,50 | 20,25 | 19,50 | 20,00 | 2,56% | 3.106,00 |
| 02.07.2024 | 19,40 | 19,58 | 18,94 | 19,50 | 1,88% | 4.211,00 |
| 01.07.2024 | 18,50 | 19,40 | 18,40 | 19,14 | 5,75% | 5.712,00 |
| 28.06.2024 | 18,00 | 18,30 | 17,90 | 18,10 | 0,00% | 3.156,00 |
| 27.06.2024 | 18,50 | 18,60 | 17,62 | 18,10 | -2,16% | 8.321,00 |
| 26.06.2024 | 18,74 | 19,18 | 18,50 | 18,50 | -1,28% | 3.720,00 |
| 25.06.2024 | 18,64 | 19,30 | 18,58 | 18,74 | -0,95% | 7.054,00 |
| 24.06.2024 | 19,32 | 19,32 | 18,74 | 18,92 | -2,07% | 4.333,00 |
| 21.06.2024 | 19,98 | 19,98 | 19,32 | 19,32 | -3,11% | 2.544,00 |
| 20.06.2024 | 19,50 | 19,96 | 19,40 | 19,94 | 2,05% | 2.287,00 |
| 19.06.2024 | 19,88 | 20,15 | 19,44 | 19,54 | -1,41% | 9.740,00 |