24,475€
-1,11%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2025 | 25,30 | 25,30 | 25,00 | 25,00 | -0,79% | 1.837,00 |
| 24.11.2025 | 24,95 | 25,30 | 24,90 | 25,20 | 1,00% | 1.702,00 |
| 21.11.2025 | 25,30 | 25,30 | 24,90 | 24,95 | -1,38% | 3.750,00 |
| 20.11.2025 | 25,40 | 25,50 | 25,25 | 25,30 | 0,20% | 1.800,00 |
| 19.11.2025 | 26,10 | 26,20 | 25,25 | 25,25 | -3,26% | 8.797,00 |
| 18.11.2025 | 26,00 | 26,60 | 25,65 | 26,10 | 0,00% | 8.304,00 |
| 17.11.2025 | 26,30 | 26,35 | 26,10 | 26,10 | -1,51% | 4.633,00 |
| 14.11.2025 | 25,50 | 26,70 | 25,50 | 26,50 | 4,13% | 13.398,00 |
| 13.11.2025 | 25,40 | 25,45 | 25,10 | 25,45 | 0,39% | 1.900,00 |
| 12.11.2025 | 24,80 | 25,40 | 24,80 | 25,35 | 2,22% | 4.549,00 |
| 11.11.2025 | 24,50 | 24,85 | 24,50 | 24,80 | 1,22% | 3.264,00 |
| 10.11.2025 | 24,50 | 24,65 | 24,25 | 24,50 | 0,82% | 3.914,00 |
| 07.11.2025 | 24,05 | 24,35 | 24,05 | 24,30 | 1,04% | 2.169,00 |
| 06.11.2025 | 24,50 | 24,65 | 23,90 | 24,05 | -2,24% | 3.032,00 |
| 05.11.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,07% | 5.192,00 |
| 04.11.2025 | 24,60 | 24,70 | 23,90 | 24,10 | -2,43% | 7.225,00 |
| 03.11.2025 | 24,70 | 25,10 | 24,65 | 24,70 | 0,00% | 3.501,00 |
| 31.10.2025 | 24,50 | 24,80 | 24,40 | 24,70 | 0,82% | 3.649,00 |
| 30.10.2025 | 25,05 | 25,05 | 24,50 | 24,50 | -1,21% | 4.370,00 |
| 29.10.2025 | 25,75 | 25,75 | 24,80 | 24,80 | -3,13% | 7.065,00 |
| 28.10.2025 | 25,90 | 26,15 | 25,60 | 25,60 | -1,54% | 7.938,00 |
| 27.10.2025 | 24,85 | 26,10 | 24,80 | 26,00 | 7,44% | 21.239,00 |
| 24.10.2025 | 24,20 | 24,25 | 23,70 | 24,20 | 0,21% | 9.000,00 |
| 23.10.2025 | 24,35 | 25,20 | 24,15 | 24,15 | 1,26% | 13.789,00 |
| 22.10.2025 | 24,10 | 24,50 | 23,85 | 23,85 | -0,62% | 6.887,00 |
| 21.10.2025 | 23,90 | 24,10 | 23,70 | 24,00 | 0,63% | 3.385,00 |
| 20.10.2025 | 23,80 | 24,30 | 23,80 | 23,85 | 0,21% | 3.940,00 |
| 17.10.2025 | 24,00 | 24,00 | 23,60 | 23,80 | -1,45% | 4.661,00 |
| 16.10.2025 | 24,25 | 24,25 | 24,15 | 24,15 | -0,41% | 3.383,00 |
| 15.10.2025 | 24,25 | 24,60 | 24,20 | 24,25 | 0,41% | 2.120,00 |
| 14.10.2025 | 24,50 | 24,50 | 24,15 | 24,15 | -1,23% | 4.206,00 |
| 13.10.2025 | 24,40 | 24,70 | 24,40 | 24,45 | 1,24% | 2.296,00 |
| 10.10.2025 | 24,60 | 24,80 | 24,15 | 24,15 | -2,23% | 5.065,00 |
| 09.10.2025 | 24,40 | 24,70 | 24,20 | 24,70 | 1,44% | 2.655,00 |
| 08.10.2025 | 23,60 | 24,40 | 23,60 | 24,35 | 2,53% | 4.717,00 |
| 07.10.2025 | 23,85 | 23,90 | 23,65 | 23,75 | -0,42% | 3.874,00 |
| 06.10.2025 | 24,80 | 24,90 | 23,80 | 23,85 | -3,83% | 8.374,00 |
| 03.10.2025 | 24,90 | 25,10 | 24,75 | 24,80 | -0,20% | 2.438,00 |
| 02.10.2025 | 25,45 | 25,45 | 24,75 | 24,85 | -1,39% | 5.913,00 |
| 01.10.2025 | 25,35 | 25,35 | 25,10 | 25,20 | -0,40% | 2.368,00 |
| 30.09.2025 | 24,50 | 25,35 | 24,35 | 25,30 | 4,12% | 7.477,00 |
| 29.09.2025 | 24,00 | 24,50 | 23,95 | 24,30 | 1,46% | 6.785,00 |
| 26.09.2025 | 24,00 | 24,30 | 23,95 | 23,95 | -0,21% | 4.467,00 |
| 25.09.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -3,23% | 7.609,00 |
| 24.09.2025 | 25,00 | 25,20 | 24,65 | 24,80 | -1,00% | 5.448,00 |
| 23.09.2025 | 25,05 | 25,35 | 25,00 | 25,05 | 0,00% | 3.106,00 |
| 22.09.2025 | 26,00 | 26,00 | 25,05 | 25,05 | -4,02% | 5.233,00 |
| 19.09.2025 | 25,20 | 26,35 | 25,20 | 26,10 | 2,96% | 6.273,00 |
| 18.09.2025 | 24,75 | 25,50 | 24,70 | 25,35 | 2,42% | 4.786,00 |
| 17.09.2025 | 24,55 | 24,80 | 24,25 | 24,75 | 2,27% | 6.705,00 |
| 16.09.2025 | 24,90 | 25,15 | 24,05 | 24,20 | -3,20% | 10.155,00 |
| 15.09.2025 | 25,80 | 25,95 | 25,00 | 25,00 | -2,72% | 6.912,00 |
| 12.09.2025 | 25,90 | 26,60 | 25,70 | 25,70 | -0,58% | 5.916,00 |
| 11.09.2025 | 24,60 | 26,45 | 24,35 | 25,85 | 5,51% | 12.394,00 |
| 10.09.2025 | 23,50 | 24,50 | 23,50 | 24,50 | 5,60% | 8.067,00 |
| 09.09.2025 | 24,05 | 24,05 | 23,00 | 23,20 | -3,53% | 12.386,00 |
| 08.09.2025 | 23,90 | 24,55 | 23,70 | 24,05 | 0,21% | 5.614,00 |
| 05.09.2025 | 26,25 | 26,40 | 23,65 | 24,00 | -5,88% | 21.298,00 |
| 04.09.2025 | 25,25 | 25,60 | 25,15 | 25,50 | 1,59% | 3.927,00 |
| 03.09.2025 | 24,50 | 25,25 | 24,35 | 25,10 | 2,87% | 6.088,00 |
| 02.09.2025 | 25,60 | 25,60 | 24,30 | 24,40 | -4,69% | 8.441,00 |
| 01.09.2025 | 25,90 | 26,10 | 25,25 | 25,60 | -1,73% | 6.053,00 |
| 29.08.2025 | 26,70 | 26,70 | 26,05 | 26,05 | -2,25% | 3.682,00 |
| 28.08.2025 | 26,40 | 27,00 | 26,40 | 26,65 | 0,95% | 2.590,00 |
| 27.08.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -3,83% | 8.522,00 |
| 26.08.2025 | 28,40 | 28,40 | 27,35 | 27,45 | -4,36% | 3.748,00 |
| 25.08.2025 | 28,50 | 29,25 | 28,15 | 28,70 | 1,06% | 5.757,00 |
| 22.08.2025 | 27,75 | 28,45 | 27,70 | 28,40 | 2,34% | 5.120,00 |
| 21.08.2025 | 27,65 | 27,80 | 27,30 | 27,75 | 0,36% | 5.153,00 |
| 20.08.2025 | 27,75 | 27,75 | 27,50 | 27,65 | -0,54% | 4.375,00 |
| 19.08.2025 | 27,75 | 28,05 | 27,60 | 27,80 | 0,18% | 6.338,00 |