1,068€
1,71%
Echtzeit-Aktienkurs Bastogi S.p.A.
Bid:
Ask:
Aktienkurse zur Bastogi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,65% | - |
| 23.07.2026 | 1,13 | 1,13 | 1,07 | 1,07 | -3,43% | - |
| 22.07.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -2,81% | - |
| 21.07.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 1,51% | - |
| 20.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 17.07.2026 | 1,16 | 1,17 | 1,11 | 1,12 | -1,06% | - |
| 16.07.2026 | 1,13 | 1,16 | 1,13 | 1,14 | 0,18% | - |
| 15.07.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -0,18% | - |
| 14.07.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -1,73% | - |
| 13.07.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 1,49% | - |
| 10.07.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 09.07.2026 | 1,17 | 1,17 | 1,14 | 1,15 | 0,70% | - |
| 08.07.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -1,30% | - |
| 07.07.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 1,76% | - |
| 06.07.2026 | 1,12 | 1,18 | 1,11 | 1,14 | 5,09% | - |
| 03.07.2026 | 1,03 | 1,14 | 1,00 | 1,08 | 8,11% | - |
| 02.07.2026 | 0,98 | 1,01 | 0,97 | 1,00 | 1,94% | - |
| 01.07.2026 | 1,00 | 1,00 | 0,97 | 0,98 | 0,10% | - |
| 30.06.2026 | 0,99 | 0,99 | 0,97 | 0,98 | -0,61% | - |
| 29.06.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 0,00% | - |
| 26.06.2026 | 0,99 | 1,00 | 0,97 | 0,99 | -1,50% | - |
| 25.06.2026 | 1,01 | 1,05 | 0,97 | 1,00 | 1,42% | - |
| 24.06.2026 | 1,03 | 1,04 | 0,98 | 0,99 | -4,73% | - |
| 23.06.2026 | 1,04 | 1,04 | 1,02 | 1,04 | -0,48% | - |
| 22.06.2026 | 1,03 | 1,04 | 1,02 | 1,04 | 0,48% | - |
| 19.06.2026 | 1,04 | 1,05 | 0,96 | 1,04 | 0,98% | - |
| 18.06.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -3,30% | - |
| 17.06.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -0,47% | - |
| 16.06.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | - |
| 15.06.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 2,71% | - |
| 12.06.2026 | 1,08 | 1,09 | 1,04 | 1,04 | -4,17% | - |
| 11.06.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 2,37% | - |
| 10.06.2026 | 1,06 | 1,09 | 1,05 | 1,06 | -0,47% | - |
| 09.06.2026 | 1,09 | 1,09 | 1,06 | 1,06 | 0,00% | - |
| 08.06.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -0,47% | - |
| 05.06.2026 | 1,08 | 1,10 | 1,06 | 1,07 | 1,91% | - |
| 04.06.2026 | 1,05 | 1,07 | 1,04 | 1,05 | -0,19% | - |
| 03.06.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -1,04% | - |
| 02.06.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -0,66% | - |
| 01.06.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 0,47% | - |
| 29.05.2026 | 1,05 | 1,08 | 1,04 | 1,06 | 1,24% | - |
| 28.05.2026 | 1,07 | 1,07 | 1,03 | 1,05 | 0,19% | - |
| 27.05.2026 | 1,11 | 1,13 | 1,04 | 1,05 | -5,43% | - |
| 26.05.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,60% | - |
| 25.05.2026 | 1,18 | 1,18 | 1,10 | 1,12 | -4,02% | - |
| 22.05.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | - |
| 21.05.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 0,43% | - |
| 20.05.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 19.05.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -1,53% | - |
| 18.05.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 0,26% | - |
| 15.05.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,86% | - |
| 14.05.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,92% | - |
| 13.05.2026 | 1,19 | 1,20 | 1,16 | 1,20 | 1,27% | - |
| 12.05.2026 | 1,19 | 1,19 | 1,17 | 1,19 | 0,17% | - |
| 11.05.2026 | 1,20 | 1,21 | 1,16 | 1,18 | -1,42% | - |
| 08.05.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 1,27% | - |
| 07.05.2026 | 1,18 | 1,21 | 1,17 | 1,19 | 0,59% | - |
| 06.05.2026 | 1,18 | 1,19 | 1,16 | 1,18 | -0,17% | - |
| 05.05.2026 | 1,16 | 1,18 | 1,14 | 1,18 | 2,43% | - |
| 04.05.2026 | 1,16 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 30.04.2026 | 1,18 | 1,18 | 1,15 | 1,15 | 0,17% | - |
| 29.04.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -1,71% | - |
| 28.04.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -1,68% | - |
| 27.04.2026 | 1,19 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 24.04.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -1,24% | - |
| 23.04.2026 | 1,22 | 1,22 | 1,20 | 1,21 | -2,27% | - |
| 22.04.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 1,48% | - |
| 21.04.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,46% | - |
| 20.04.2026 | 1,22 | 1,27 | 1,21 | 1,23 | 2,32% | - |
| 17.04.2026 | 1,24 | 1,28 | 1,19 | 1,21 | -1,23% | - |
| 16.04.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 0,16% | - |
| 15.04.2026 | 1,28 | 1,28 | 1,17 | 1,22 | -3,94% | - |
| 14.04.2026 | 1,32 | 1,33 | 1,26 | 1,27 | -3,57% | - |
| 13.04.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 2,73% | - |
| 10.04.2026 | 1,29 | 1,31 | 1,28 | 1,28 | 1,59% | - |
| 09.04.2026 | 1,28 | 1,33 | 1,26 | 1,26 | -1,95% | - |
| 08.04.2026 | 1,32 | 1,32 | 1,25 | 1,29 | 1,74% | - |
| 07.04.2026 | 1,28 | 1,34 | 1,24 | 1,26 | -0,94% | - |
| 02.04.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 1,76% | - |
| 01.04.2026 | 1,19 | 1,30 | 1,19 | 1,25 | 6,19% | - |
| 31.03.2026 | 1,11 | 1,19 | 1,10 | 1,18 | 7,76% | - |
| 30.03.2026 | 1,05 | 1,11 | 1,04 | 1,10 | 4,78% | 129.090,00 |
| 27.03.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -0,19% | - |
| 26.03.2026 | 1,03 | 1,07 | 1,00 | 1,05 | 2,65% | - |
| 25.03.2026 | 1,03 | 1,05 | 1,01 | 1,02 | -0,97% | - |
| 24.03.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,59% | - |
| 23.03.2026 | 1,01 | 1,03 | 0,97 | 1,02 | 0,20% | - |
| 20.03.2026 | 1,02 | 1,04 | 0,99 | 1,02 | 2,40% | - |
| 19.03.2026 | 1,03 | 1,05 | 1,00 | 1,00 | -3,11% | - |
| 18.03.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -1,25% | - |
| 17.03.2026 | 1,01 | 1,06 | 0,99 | 1,04 | 2,15% | - |
| 16.03.2026 | 1,03 | 1,03 | 1,01 | 1,02 | 0,39% | - |
| 13.03.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 0,20% | - |
| 12.03.2026 | 1,02 | 1,05 | 1,01 | 1,02 | -0,59% | - |
| 11.03.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 1,90% | - |
| 10.03.2026 | 1,03 | 1,05 | 1,00 | 1,00 | -3,19% | - |
| 09.03.2026 | 0,99 | 1,05 | 0,99 | 1,04 | 0,49% | - |
| 06.03.2026 | 1,04 | 1,05 | 1,03 | 1,03 | 0,00% | - |
| 05.03.2026 | 1,00 | 1,05 | 0,99 | 1,03 | 2,90% | - |
| 04.03.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -0,89% | - |