27,475€
2,71%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 27,00 | 27,50 | 26,80 | 27,45 | 2,62% | 5.595,00 |
| 13.05.2026 | 26,65 | 26,75 | 26,40 | 26,75 | 0,00% | 1.966,00 |
| 12.05.2026 | 27,00 | 27,00 | 26,70 | 26,75 | -0,37% | 1.567,00 |
| 11.05.2026 | 26,90 | 27,00 | 26,80 | 26,85 | 0,56% | 1.130,00 |
| 08.05.2026 | 26,60 | 26,85 | 26,55 | 26,70 | 0,38% | 1.921,00 |
| 07.05.2026 | 26,65 | 26,80 | 26,45 | 26,60 | -0,56% | 1.428,00 |
| 06.05.2026 | 26,80 | 26,80 | 26,50 | 26,75 | 0,56% | 2.361,00 |
| 05.05.2026 | 26,20 | 26,80 | 26,20 | 26,60 | -0,93% | 3.336,00 |
| 04.05.2026 | 26,40 | 27,05 | 25,65 | 26,85 | 7,19% | 14.424,00 |
| 30.04.2026 | 25,15 | 25,15 | 24,40 | 25,05 | 0,00% | 2.361,00 |
| 29.04.2026 | 25,25 | 25,25 | 24,50 | 25,05 | -1,18% | 1.558,00 |
| 28.04.2026 | 25,40 | 25,40 | 24,55 | 25,35 | 0,60% | 1.940,00 |
| 27.04.2026 | 24,60 | 25,30 | 24,35 | 25,20 | 2,44% | 5.053,00 |
| 24.04.2026 | 24,90 | 24,90 | 24,60 | 24,60 | -1,20% | 1.091,00 |
| 23.04.2026 | 25,15 | 25,15 | 24,80 | 24,90 | -0,99% | 1.214,00 |
| 22.04.2026 | 25,55 | 25,55 | 25,05 | 25,15 | -1,95% | 2.075,00 |
| 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 |