28,850€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,05 | 29,05 | 28,70 | 28,85 | -0,52% | 2.286,00 |
| 07.08.2025 | 29,25 | 29,30 | 28,95 | 29,00 | -0,68% | 3.567,00 |
| 06.08.2025 | 29,60 | 29,60 | 29,10 | 29,20 | -0,85% | 2.655,00 |
| 05.08.2025 | 29,20 | 29,70 | 29,20 | 29,45 | 1,38% | 3.528,00 |
| 04.08.2025 | 29,75 | 29,85 | 29,05 | 29,05 | -1,86% | 6.861,00 |
| 01.08.2025 | 30,15 | 30,15 | 29,25 | 29,60 | -2,95% | 8.439,00 |
| 31.07.2025 | 31,00 | 31,45 | 30,45 | 30,50 | -1,61% | 4.283,00 |
| 30.07.2025 | 31,30 | 31,30 | 30,55 | 31,00 | -1,27% | 4.476,00 |
| 29.07.2025 | 31,00 | 31,50 | 31,00 | 31,40 | 1,29% | 2.603,00 |
| 28.07.2025 | 31,40 | 31,60 | 30,70 | 31,00 | -0,64% | 6.214,00 |
| 25.07.2025 | 31,30 | 31,30 | 31,00 | 31,20 | -0,32% | 1.270,00 |
| 24.07.2025 | 31,30 | 31,40 | 31,00 | 31,30 | 0,32% | 3.590,00 |
| 23.07.2025 | 30,65 | 31,45 | 30,65 | 31,20 | 1,79% | 3.854,00 |
| 22.07.2025 | 30,75 | 30,90 | 30,05 | 30,65 | -0,33% | 2.908,00 |
| 21.07.2025 | 31,25 | 31,40 | 30,60 | 30,75 | -1,44% | 3.304,00 |
| 18.07.2025 | 31,20 | 31,60 | 31,20 | 31,20 | 0,00% | 1.487,00 |
| 17.07.2025 | 31,55 | 31,85 | 31,20 | 31,20 | 0,65% | 2.760,00 |
| 16.07.2025 | 31,80 | 31,90 | 31,00 | 31,00 | -3,13% | 8.675,00 |
| 15.07.2025 | 32,40 | 32,55 | 32,00 | 32,00 | -1,08% | 3.491,00 |
| 14.07.2025 | 32,40 | 32,80 | 32,15 | 32,35 | -0,15% | 3.893,00 |
| 11.07.2025 | 33,10 | 33,30 | 32,20 | 32,40 | -1,82% | 11.805,00 |
| 10.07.2025 | 32,80 | 33,30 | 32,70 | 33,00 | 1,07% | 7.356,00 |
| 09.07.2025 | 32,05 | 32,85 | 32,00 | 32,65 | 2,67% | 8.048,00 |
| 08.07.2025 | 32,15 | 32,25 | 31,10 | 31,80 | -0,78% | 7.282,00 |
| 07.07.2025 | 31,60 | 32,10 | 31,40 | 32,05 | 2,89% | 9.685,00 |
| 04.07.2025 | 31,50 | 31,60 | 31,00 | 31,15 | -1,11% | 2.391,00 |
| 03.07.2025 | 31,00 | 31,65 | 31,00 | 31,50 | 1,45% | 5.589,00 |
| 02.07.2025 | 31,85 | 31,85 | 30,90 | 31,05 | -2,51% | 5.823,00 |
| 01.07.2025 | 31,40 | 32,00 | 31,30 | 31,85 | 1,76% | 10.621,00 |
| 30.06.2025 | 30,70 | 31,40 | 29,80 | 31,30 | 5,92% | 35.277,00 |
| 27.06.2025 | 30,20 | 30,20 | 29,55 | 29,55 | -1,50% | 7.800,00 |
| 26.06.2025 | 30,55 | 31,40 | 29,75 | 30,00 | -1,64% | 5.286,00 |
| 25.06.2025 | 31,60 | 31,60 | 30,50 | 30,50 | -2,56% | 3.188,00 |
| 24.06.2025 | 31,00 | 31,65 | 30,90 | 31,30 | 2,45% | 13.162,00 |
| 23.06.2025 | 30,70 | 30,90 | 30,20 | 30,55 | 0,00% | 6.434,00 |
| 20.06.2025 | 29,75 | 30,60 | 29,75 | 30,55 | 2,69% | 12.683,00 |
| 19.06.2025 | 29,50 | 29,75 | 29,50 | 29,75 | 0,85% | 5.038,00 |
| 18.06.2025 | 28,70 | 29,55 | 28,70 | 29,50 | 2,79% | 21.304,00 |
| 17.06.2025 | 28,80 | 28,85 | 28,50 | 28,70 | -0,52% | 2.952,00 |
| 16.06.2025 | 29,35 | 29,35 | 28,85 | 28,85 | -1,70% | 3.607,00 |
| 13.06.2025 | 29,50 | 29,95 | 28,95 | 29,35 | -0,84% | 10.839,00 |
| 12.06.2025 | 29,30 | 29,70 | 28,85 | 29,60 | 1,37% | 6.857,00 |
| 11.06.2025 | 29,10 | 29,30 | 29,00 | 29,20 | 0,86% | 4.200,00 |
| 10.06.2025 | 28,70 | 29,20 | 28,70 | 28,95 | 2,30% | 4.196,00 |
| 09.06.2025 | 28,80 | 28,80 | 28,20 | 28,30 | -2,25% | 2.765,00 |
| 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 |