23,400€
0,43%
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 |
---|---|---|---|---|---|---|
06.01.2025 | 23,35 | 23,40 | 22,98 | 23,40 | 0,43% | - |
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 |
12.11.2024 | 17,76 | 17,76 | 17,64 | 17,68 | -0,67% | 2.377,00 |
11.11.2024 | 17,80 | 17,86 | 17,76 | 17,80 | -0,22% | 2.388,00 |
08.11.2024 | 17,92 | 18,00 | 17,80 | 17,84 | -0,89% | 1.629,00 |
07.11.2024 | 18,00 | 18,00 | 17,96 | 18,00 | 0,00% | 1.463,00 |
06.11.2024 | 18,10 | 18,10 | 17,96 | 18,00 | -0,55% | 1.040,00 |
05.11.2024 | 18,10 | 18,12 | 18,02 | 18,10 | 0,11% | 3.318,00 |
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 |