26,400€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,70 | 26,70 | 26,20 | 26,40 | -1,31% | - |
| 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 |
| 14.01.2025 | 23,10 | 23,10 | 22,50 | 22,70 | -1,73% | 3.203,00 |
| 13.01.2025 | 23,60 | 23,60 | 22,95 | 23,10 | -2,12% | 1.933,00 |
| 10.01.2025 | 23,60 | 23,70 | 23,45 | 23,60 | 0,00% | 1.598,00 |
| 09.01.2025 | 23,85 | 23,85 | 23,60 | 23,60 | -1,05% | 1.003,00 |
| 08.01.2025 | 23,70 | 24,05 | 23,70 | 23,85 | 0,63% | 3.463,00 |
| 07.01.2025 | 23,95 | 23,95 | 23,60 | 23,70 | 1,28% | 3.270,00 |
| 06.01.2025 | 23,35 | 23,40 | 23,00 | 23,40 | 0,43% | 2.862,00 |
| 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 |