25,675€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 21.04.2026 | 25,85 | 25,85 | 25,55 | 25,65 | -0,39% | 729,00 |
| 20.04.2026 | 26,00 | 26,00 | 25,70 | 25,75 | -0,96% | 1.246,00 |
| 17.04.2026 | 26,10 | 26,10 | 25,80 | 26,00 | -0,38% | 1.318,00 |
| 16.04.2026 | 25,60 | 26,15 | 25,50 | 26,10 | 0,77% | 2.406,00 |
| 15.04.2026 | 24,50 | 25,90 | 24,30 | 25,90 | 5,71% | 4.083,00 |
| 14.04.2026 | 25,40 | 25,45 | 24,45 | 24,50 | -2,20% | 3.159,00 |
| 13.04.2026 | 24,85 | 25,15 | 24,80 | 25,05 | 0,00% | 1.822,00 |
| 10.04.2026 | 24,95 | 25,05 | 24,95 | 25,05 | 0,00% | 1.070,00 |
| 09.04.2026 | 25,20 | 25,20 | 25,05 | 25,05 | -0,60% | 510,00 |
| 08.04.2026 | 25,45 | 25,45 | 25,20 | 25,20 | 0,00% | 1.698,00 |
| 07.04.2026 | 23,85 | 25,60 | 23,85 | 25,20 | 5,00% | 5.990,00 |
| 02.04.2026 | 24,05 | 24,05 | 23,80 | 24,00 | 0,63% | 3.548,00 |
| 01.04.2026 | 23,50 | 24,20 | 23,50 | 23,85 | 2,36% | 3.663,00 |
| 31.03.2026 | 23,20 | 23,50 | 23,20 | 23,30 | 0,43% | 1.237,00 |
| 30.03.2026 | 23,20 | 23,35 | 22,85 | 23,20 | 1,31% | 1.994,00 |
| 27.03.2026 | 24,15 | 24,15 | 22,70 | 22,90 | -0,65% | 7.289,00 |
| 26.03.2026 | 23,95 | 23,95 | 23,00 | 23,05 | -3,15% | 9.984,00 |
| 25.03.2026 | 23,70 | 24,00 | 23,50 | 23,80 | 1,06% | 10.660,00 |
| 24.03.2026 | 23,90 | 24,00 | 23,50 | 23,55 | -0,63% | 18.217,00 |
| 23.03.2026 | 23,70 | 23,90 | 23,60 | 23,70 | -1,25% | 4.760,00 |
| 20.03.2026 | 24,30 | 24,30 | 23,70 | 24,00 | -0,41% | 2.915,00 |
| 19.03.2026 | 25,10 | 25,30 | 24,00 | 24,10 | -2,03% | 9.459,00 |
| 18.03.2026 | 24,00 | 24,60 | 23,60 | 24,60 | 2,50% | 5.909,00 |
| 17.03.2026 | 23,95 | 24,10 | 23,90 | 24,00 | 0,42% | 2.229,00 |
| 16.03.2026 | 23,80 | 24,15 | 23,80 | 23,90 | 0,42% | 4.171,00 |
| 13.03.2026 | 23,85 | 23,90 | 23,60 | 23,80 | -0,21% | 2.459,00 |
| 12.03.2026 | 23,85 | 24,00 | 23,80 | 23,85 | 0,00% | 6.670,00 |
| 11.03.2026 | 24,05 | 24,20 | 23,80 | 23,85 | -1,24% | 3.198,00 |
| 10.03.2026 | 24,40 | 24,75 | 24,15 | 24,15 | -0,62% | 2.215,00 |
| 09.03.2026 | 24,50 | 24,65 | 24,20 | 24,30 | -1,02% | 6.858,00 |
| 06.03.2026 | 24,70 | 24,75 | 24,55 | 24,55 | -0,20% | 2.384,00 |
| 05.03.2026 | 25,45 | 25,45 | 24,60 | 24,60 | -3,34% | 5.200,00 |
| 04.03.2026 | 24,70 | 25,50 | 24,70 | 25,45 | 2,21% | 2.714,00 |
| 03.03.2026 | 25,30 | 25,30 | 24,50 | 24,90 | -1,78% | 16.722,00 |
| 02.03.2026 | 25,80 | 25,80 | 25,00 | 25,35 | -2,69% | 7.716,00 |
| 27.02.2026 | 26,40 | 26,40 | 26,00 | 26,05 | -0,95% | 3.734,00 |
| 26.02.2026 | 26,40 | 26,40 | 26,10 | 26,30 | 0,77% | 3.434,00 |
| 25.02.2026 | 26,50 | 26,75 | 26,00 | 26,10 | -0,38% | 4.514,00 |
| 24.02.2026 | 26,90 | 26,90 | 25,70 | 26,20 | 0,38% | 9.701,00 |
| 23.02.2026 | 25,45 | 26,50 | 25,45 | 26,10 | 6,53% | 17.528,00 |
| 20.02.2026 | 24,50 | 24,85 | 24,50 | 24,50 | 0,00% | 2.228,00 |
| 19.02.2026 | 24,95 | 25,00 | 24,50 | 24,50 | -0,61% | 3.155,00 |
| 18.02.2026 | 24,35 | 25,00 | 24,25 | 24,65 | 1,02% | 5.696,00 |
| 17.02.2026 | 24,25 | 25,00 | 24,25 | 24,40 | 0,83% | 4.597,00 |
| 16.02.2026 | 24,50 | 24,50 | 23,90 | 24,20 | -0,41% | 3.752,00 |
| 13.02.2026 | 23,75 | 24,90 | 23,75 | 24,30 | 4,74% | 9.985,00 |
| 12.02.2026 | 22,95 | 23,30 | 22,95 | 23,20 | 1,09% | 2.590,00 |
| 11.02.2026 | 23,55 | 23,55 | 22,90 | 22,95 | -1,08% | 1.823,00 |
| 10.02.2026 | 22,40 | 23,55 | 22,40 | 23,20 | 3,57% | 2.453,00 |
| 09.02.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 3.763,00 |
| 06.02.2026 | 22,30 | 22,30 | 21,95 | 22,00 | -0,90% | 4.160,00 |
| 05.02.2026 | 22,50 | 22,55 | 22,15 | 22,20 | -1,11% | 2.640,00 |
| 04.02.2026 | 22,15 | 22,65 | 22,15 | 22,45 | 1,58% | 3.456,00 |
| 03.02.2026 | 23,20 | 23,20 | 22,00 | 22,10 | -4,54% | 11.817,00 |
| 02.02.2026 | 23,25 | 23,35 | 23,15 | 23,15 | -0,43% | 1.881,00 |
| 30.01.2026 | 23,30 | 23,45 | 23,25 | 23,25 | -0,21% | 2.346,00 |
| 29.01.2026 | 23,70 | 23,70 | 23,30 | 23,30 | -0,32% | 3.092,00 |
| 28.01.2026 | 23,45 | 23,58 | 23,23 | 23,38 | 0,11% | - |
| 27.01.2026 | 24,05 | 24,05 | 23,30 | 23,35 | -2,91% | 3.622,00 |
| 26.01.2026 | 23,60 | 24,10 | 23,20 | 24,05 | 1,48% | 9.881,00 |
| 23.01.2026 | 24,05 | 24,05 | 23,60 | 23,70 | -1,25% | 4.460,00 |
| 22.01.2026 | 24,00 | 24,15 | 24,00 | 24,00 | 0,63% | 1.175,00 |
| 21.01.2026 | 24,00 | 24,10 | 23,80 | 23,85 | -0,62% | 2.042,00 |
| 20.01.2026 | 24,55 | 24,55 | 24,00 | 24,00 | -3,03% | 2.479,00 |
| 19.01.2026 | 24,70 | 24,80 | 24,50 | 24,75 | 0,20% | 2.130,00 |
| 16.01.2026 | 24,85 | 25,00 | 24,70 | 24,70 | -1,20% | 2.152,00 |
| 15.01.2026 | 25,15 | 25,15 | 24,85 | 25,00 | -0,60% | 2.392,00 |
| 14.01.2026 | 25,10 | 25,20 | 25,00 | 25,15 | 0,20% | 1.352,00 |
| 13.01.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | 1.582,00 |
| 12.01.2026 | 25,10 | 25,10 | 24,60 | 25,10 | -1,57% | 2.455,00 |
| 09.01.2026 | 24,35 | 25,50 | 24,35 | 25,50 | 4,72% | 3.720,00 |
| 08.01.2026 | 24,75 | 24,75 | 24,30 | 24,35 | -1,62% | 2.229,00 |
| 07.01.2026 | 24,80 | 24,85 | 24,65 | 24,75 | -0,40% | 13.303,00 |
| 06.01.2026 | 24,40 | 24,90 | 24,20 | 24,85 | 2,26% | 4.065,00 |
| 05.01.2026 | 23,85 | 24,40 | 23,85 | 24,30 | 1,89% | 3.261,00 |
| 02.01.2026 | 24,00 | 24,10 | 23,80 | 23,85 | -0,62% | 1.895,00 |
| 31.12.2025 | 24,40 | 24,40 | 23,95 | 24,00 | -1,64% | 1.872,00 |
| 30.12.2025 | 24,35 | 24,65 | 24,20 | 24,40 | 0,00% | 3.225,00 |
| 29.12.2025 | 23,55 | 24,45 | 23,55 | 24,40 | 3,61% | 6.996,00 |
| 24.12.2025 | 24,35 | 24,45 | 23,45 | 23,55 | -3,48% | 7.640,00 |
| 23.12.2025 | 24,50 | 24,55 | 24,35 | 24,40 | -0,20% | 5.134,00 |
| 22.12.2025 | 24,55 | 24,65 | 24,30 | 24,45 | -0,41% | 3.590,00 |
| 19.12.2025 | 24,45 | 24,65 | 24,45 | 24,55 | 0,20% | 1.971,00 |
| 18.12.2025 | 24,70 | 24,70 | 24,45 | 24,50 | -0,61% | 1.350,00 |
| 17.12.2025 | 24,50 | 24,65 | 24,30 | 24,65 | 1,23% | 2.997,00 |
| 16.12.2025 | 24,90 | 24,90 | 24,30 | 24,35 | -2,21% | 3.289,00 |
| 15.12.2025 | 25,00 | 25,10 | 24,80 | 24,90 | -0,80% | 2.190,00 |
| 12.12.2025 | 24,85 | 25,30 | 24,85 | 25,10 | 1,62% | 1.779,00 |
| 11.12.2025 | 24,35 | 24,85 | 24,30 | 24,70 | 1,44% | 2.875,00 |
| 10.12.2025 | 24,40 | 24,50 | 24,30 | 24,35 | -0,20% | 1.862,00 |
| 09.12.2025 | 24,95 | 24,95 | 24,15 | 24,40 | -2,01% | 3.975,00 |
| 08.12.2025 | 25,50 | 25,55 | 24,75 | 24,90 | -2,73% | 8.369,00 |
| 05.12.2025 | 25,90 | 25,95 | 25,55 | 25,60 | -0,97% | 4.805,00 |
| 04.12.2025 | 26,20 | 26,20 | 25,85 | 25,85 | -1,34% | 2.488,00 |
| 03.12.2025 | 26,00 | 26,20 | 25,85 | 26,20 | 0,38% | 2.360,00 |
| 02.12.2025 | 25,50 | 26,10 | 25,50 | 26,10 | 2,35% | 2.856,00 |
| 01.12.2025 | 26,15 | 26,15 | 25,25 | 25,50 | -2,49% | 3.274,00 |
| 28.11.2025 | 26,30 | 26,50 | 25,70 | 26,15 | -0,57% | 2.915,00 |
| 27.11.2025 | 25,45 | 26,55 | 25,45 | 26,30 | 3,34% | 5.269,00 |
| 26.11.2025 | 25,10 | 25,45 | 25,10 | 25,45 | 1,80% | 2.520,00 |