18,420€
-1,50%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,74 | 18,82 | 18,07 | 18,30 | -2,14% | - |
| 02.05.2024 | 18,56 | 19,00 | 18,20 | 18,70 | 3,89% | 14.501,00 |
| 30.04.2024 | 18,20 | 18,46 | 17,88 | 18,00 | -1,10% | 21.889,00 |
| 29.04.2024 | 17,56 | 18,30 | 17,50 | 18,20 | 3,29% | 19.573,00 |
| 26.04.2024 | 16,76 | 17,80 | 16,30 | 17,62 | 5,13% | 30.215,00 |
| 25.04.2024 | 16,72 | 17,06 | 16,40 | 16,76 | 0,48% | 13.661,00 |
| 24.04.2024 | 15,70 | 16,80 | 15,58 | 16,68 | 6,38% | 17.669,00 |
| 23.04.2024 | 15,80 | 15,90 | 15,44 | 15,68 | -0,51% | 5.670,00 |
| 22.04.2024 | 15,26 | 15,78 | 15,22 | 15,76 | 3,41% | 83.018,00 |
| 19.04.2024 | 15,50 | 15,50 | 15,16 | 15,24 | -1,55% | 6.016,00 |
| 18.04.2024 | 15,76 | 16,24 | 15,40 | 15,48 | -1,53% | 14.164,00 |
| 17.04.2024 | 15,84 | 15,94 | 15,40 | 15,72 | -0,25% | 5.587,00 |
| 16.04.2024 | 15,20 | 15,98 | 14,92 | 15,76 | 3,41% | 10.229,00 |
| 15.04.2024 | 15,50 | 15,96 | 15,22 | 15,24 | -3,18% | 7.989,00 |
| 12.04.2024 | 15,20 | 15,98 | 15,10 | 15,74 | 4,93% | 14.099,00 |
| 11.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,13% | 25.759,00 |
| 10.04.2024 | 15,30 | 16,16 | 15,04 | 15,98 | 5,97% | 22.159,00 |
| 09.04.2024 | 14,48 | 15,18 | 14,30 | 15,08 | 4,72% | 16.142,00 |
| 08.04.2024 | 14,48 | 14,66 | 14,34 | 14,40 | -0,69% | 5.632,00 |
| 05.04.2024 | 15,18 | 15,18 | 14,14 | 14,50 | -4,73% | 13.599,00 |
| 04.04.2024 | 15,90 | 15,92 | 15,00 | 15,22 | -3,55% | 12.532,00 |
| 03.04.2024 | 15,08 | 15,78 | 14,90 | 15,78 | 5,20% | 13.349,00 |
| 02.04.2024 | 13,90 | 15,20 | 13,80 | 15,00 | 6,38% | 16.199,00 |
| 28.03.2024 | 14,26 | 14,52 | 14,02 | 14,10 | -0,98% | 13.520,00 |
| 27.03.2024 | 14,50 | 14,52 | 13,86 | 14,24 | -1,93% | 20.534,00 |
| 26.03.2024 | 14,98 | 15,16 | 14,52 | 14,52 | -3,84% | 20.874,00 |
| 25.03.2024 | 16,00 | 16,18 | 14,90 | 15,10 | -8,71% | 39.802,00 |
| 22.03.2024 | 16,46 | 16,98 | 16,00 | 16,54 | 0,00% | 18.790,00 |
| 21.03.2024 | 17,28 | 17,28 | 16,44 | 16,54 | -6,76% | 35.351,00 |
| 20.03.2024 | 17,92 | 17,92 | 17,48 | 17,74 | -1,11% | 4.106,00 |
| 19.03.2024 | 17,60 | 17,94 | 17,30 | 17,94 | 1,93% | 6.681,00 |
| 18.03.2024 | 17,78 | 17,82 | 17,52 | 17,60 | -1,01% | 6.170,00 |
| 15.03.2024 | 18,44 | 18,50 | 17,58 | 17,78 | -3,16% | 12.401,00 |
| 14.03.2024 | 17,32 | 18,44 | 17,32 | 18,36 | 6,13% | 11.410,00 |
| 13.03.2024 | 17,12 | 17,30 | 17,04 | 17,30 | 1,41% | 9.410,00 |
| 12.03.2024 | 17,16 | 17,30 | 17,06 | 17,06 | 0,35% | 10.173,00 |
| 11.03.2024 | 17,84 | 17,84 | 16,92 | 17,00 | -5,13% | 15.828,00 |
| 08.03.2024 | 18,10 | 18,20 | 17,92 | 17,92 | -0,99% | 7.599,00 |
| 07.03.2024 | 18,14 | 18,24 | 17,96 | 18,10 | -0,55% | 7.371,00 |
| 06.03.2024 | 18,36 | 18,36 | 18,16 | 18,20 | -0,98% | 3.999,00 |
| 05.03.2024 | 18,48 | 18,48 | 18,24 | 18,38 | -0,54% | 3.239,00 |
| 04.03.2024 | 18,44 | 18,50 | 18,34 | 18,48 | 0,43% | 4.188,00 |
| 01.03.2024 | 18,40 | 18,50 | 18,24 | 18,40 | 0,00% | 4.060,00 |
| 29.02.2024 | 18,92 | 18,92 | 18,16 | 18,40 | -2,75% | 9.436,00 |
| 28.02.2024 | 19,06 | 19,10 | 18,80 | 18,92 | -0,94% | 4.264,00 |
| 27.02.2024 | 19,30 | 19,30 | 18,98 | 19,10 | -1,04% | 5.807,00 |
| 26.02.2024 | 19,26 | 19,42 | 19,26 | 19,30 | 0,21% | 6.388,00 |
| 23.02.2024 | 19,14 | 19,40 | 19,10 | 19,26 | 0,84% | 16.124,00 |
| 22.02.2024 | 19,00 | 19,26 | 18,64 | 19,10 | 0,53% | 12.621,00 |
| 21.02.2024 | 19,68 | 19,68 | 18,80 | 19,00 | -3,55% | 11.753,00 |
| 20.02.2024 | 19,86 | 19,86 | 19,70 | 19,70 | -1,01% | 4.365,00 |
| 19.02.2024 | 20,10 | 20,10 | 19,90 | 19,90 | -1,24% | 6.498,00 |
| 16.02.2024 | 20,25 | 20,30 | 20,00 | 20,15 | 0,75% | 8.850,00 |
| 15.02.2024 | 20,05 | 20,40 | 19,90 | 20,00 | -0,25% | 6.617,00 |
| 14.02.2024 | 20,35 | 20,35 | 19,84 | 20,05 | -1,72% | 7.186,00 |
| 13.02.2024 | 19,90 | 20,55 | 19,82 | 20,40 | 2,51% | 9.777,00 |
| 12.02.2024 | 19,90 | 19,98 | 19,80 | 19,90 | 0,20% | 6.308,00 |
| 09.02.2024 | 19,94 | 19,98 | 19,76 | 19,86 | -0,50% | 3.473,00 |
| 08.02.2024 | 20,05 | 20,10 | 19,76 | 19,96 | -0,70% | 6.044,00 |
| 07.02.2024 | 20,55 | 20,55 | 19,92 | 20,10 | -2,19% | 11.715,00 |
| 06.02.2024 | 20,80 | 20,90 | 20,40 | 20,55 | -0,96% | 5.929,00 |
| 05.02.2024 | 21,50 | 21,50 | 20,50 | 20,75 | -3,49% | 9.495,00 |
| 02.02.2024 | 21,60 | 21,70 | 20,35 | 21,50 | 0,00% | 23.271,00 |
| 01.02.2024 | 20,90 | 21,60 | 20,85 | 21,50 | 2,87% | 20.225,00 |
| 31.01.2024 | 20,95 | 21,00 | 20,55 | 20,90 | -0,48% | 9.564,00 |
| 30.01.2024 | 21,40 | 21,55 | 20,70 | 21,00 | -1,87% | 7.335,00 |
| 29.01.2024 | 21,75 | 21,80 | 21,35 | 21,40 | -1,38% | 5.716,00 |
| 26.01.2024 | 22,00 | 22,05 | 21,65 | 21,70 | -2,69% | 6.358,00 |
| 25.01.2024 | 22,45 | 22,50 | 22,00 | 22,30 | -1,11% | 3.485,00 |
| 24.01.2024 | 22,75 | 22,75 | 22,35 | 22,55 | -0,88% | 3.994,00 |
| 23.01.2024 | 22,80 | 22,80 | 22,60 | 22,75 | -0,22% | 3.595,00 |
| 22.01.2024 | 22,85 | 22,85 | 22,55 | 22,80 | 0,00% | 3.477,00 |
| 19.01.2024 | 23,50 | 23,50 | 22,75 | 22,80 | -2,77% | 5.675,00 |
| 18.01.2024 | 23,85 | 23,90 | 23,30 | 23,45 | -3,50% | 6.375,00 |
| 17.01.2024 | 24,70 | 24,80 | 24,00 | 24,30 | -2,21% | 5.484,00 |
| 16.01.2024 | 26,75 | 26,75 | 24,10 | 24,85 | -7,10% | 14.127,00 |
| 15.01.2024 | 27,30 | 27,30 | 26,75 | 26,75 | -1,83% | 1.671,00 |
| 12.01.2024 | 27,15 | 27,35 | 27,15 | 27,25 | 0,37% | 611,00 |
| 11.01.2024 | 27,15 | 27,35 | 26,80 | 27,15 | 0,00% | 921,00 |
| 10.01.2024 | 26,75 | 27,20 | 26,70 | 27,15 | 1,50% | 908,00 |
| 09.01.2024 | 27,70 | 27,75 | 26,70 | 26,75 | -4,29% | 2.512,00 |
| 08.01.2024 | 27,00 | 27,95 | 26,90 | 27,95 | 3,52% | 2.105,00 |
| 05.01.2024 | 27,00 | 27,20 | 26,90 | 27,00 | 0,00% | 1.960,00 |
| 04.01.2024 | 26,85 | 27,00 | 26,60 | 27,00 | 0,93% | 1.342,00 |
| 03.01.2024 | 27,40 | 27,70 | 26,75 | 26,75 | -2,19% | 2.299,00 |
| 02.01.2024 | 26,95 | 28,00 | 26,60 | 27,35 | 2,05% | 2.724,00 |
| 29.12.2023 | 27,45 | 27,50 | 26,40 | 26,80 | -2,37% | 3.191,00 |
| 28.12.2023 | 27,75 | 28,15 | 27,45 | 27,45 | -1,08% | 1.898,00 |
| 27.12.2023 | 27,90 | 28,15 | 27,75 | 27,75 | -0,54% | 2.793,00 |
| 22.12.2023 | 27,40 | 28,00 | 27,40 | 27,90 | 1,82% | 2.958,00 |
| 21.12.2023 | 26,80 | 27,40 | 26,65 | 27,40 | 2,43% | 3.124,00 |
| 20.12.2023 | 26,75 | 26,80 | 26,60 | 26,75 | 0,19% | 2.199,00 |
| 19.12.2023 | 26,55 | 26,80 | 26,50 | 26,70 | 0,38% | 2.355,00 |
| 18.12.2023 | 26,50 | 26,60 | 26,50 | 26,60 | 0,38% | 1.568,00 |
| 15.12.2023 | 27,00 | 27,00 | 26,20 | 26,50 | -1,67% | 2.902,00 |
| 14.12.2023 | 25,30 | 27,00 | 25,30 | 26,95 | 6,73% | 11.649,00 |
| 13.12.2023 | 25,20 | 25,40 | 25,10 | 25,25 | 0,20% | 1.855,00 |
| 12.12.2023 | 25,10 | 25,40 | 25,00 | 25,20 | 0,40% | 2.299,00 |
| 11.12.2023 | 25,10 | 25,40 | 24,05 | 25,10 | 0,00% | 4.352,00 |
| 08.12.2023 | 25,65 | 25,80 | 25,10 | 25,10 | -0,79% | 4.783,00 |