24,375€
2,63%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,45 | 23,95 | 23,45 | 23,95 | 0,84% | 71,00 |
| 19.12.2024 | 23,50 | 23,80 | 23,50 | 23,75 | -0,42% | - |
| 18.12.2024 | 23,55 | 23,85 | 23,55 | 23,85 | 0,42% | - |
| 17.12.2024 | 23,55 | 23,75 | 23,55 | 23,75 | 0,00% | - |
| 16.12.2024 | 23,55 | 23,75 | 23,55 | 23,75 | -0,63% | - |
| 13.12.2024 | 23,40 | 23,90 | 23,40 | 23,90 | 2,36% | - |
| 12.12.2024 | 22,15 | 24,00 | 22,15 | 23,35 | 2,19% | 434,00 |
| 11.12.2024 | 21,20 | 22,85 | 21,20 | 22,85 | 8,04% | - |
| 10.12.2024 | 21,00 | 21,15 | 21,00 | 21,15 | 1,44% | - |
| 09.12.2024 | 19,98 | 20,85 | 19,98 | 20,85 | 1,21% | - |
| 06.12.2024 | 20,45 | 20,80 | 20,45 | 20,60 | -1,44% | - |
| 05.12.2024 | 21,15 | 21,30 | 20,90 | 20,90 | -0,24% | - |
| 04.12.2024 | 20,55 | 20,95 | 20,55 | 20,95 | 0,96% | - |
| 03.12.2024 | 20,50 | 20,80 | 20,50 | 20,75 | -0,48% | - |
| 02.12.2024 | 20,30 | 20,85 | 20,30 | 20,85 | 1,21% | - |
| 29.11.2024 | 20,35 | 20,60 | 20,35 | 20,60 | 0,73% | - |
| 28.11.2024 | 19,70 | 20,45 | 19,70 | 20,45 | 2,00% | - |
| 27.11.2024 | 19,30 | 20,05 | 19,30 | 20,05 | 2,30% | - |
| 26.11.2024 | 19,50 | 19,70 | 19,50 | 19,60 | 0,00% | - |
| 25.11.2024 | 19,10 | 19,60 | 19,10 | 19,60 | 2,62% | - |
| 22.11.2024 | 18,84 | 19,10 | 18,82 | 19,10 | -1,04% | - |
| 21.11.2024 | 19,90 | 20,03 | 18,82 | 19,30 | -1,23% | - |
| 20.11.2024 | 18,34 | 19,64 | 18,34 | 19,54 | 4,94% | - |
| 19.11.2024 | 18,90 | 19,12 | 18,62 | 18,62 | -3,22% | - |
| 18.11.2024 | 19,02 | 19,24 | 18,96 | 19,24 | -0,10% | - |
| 15.11.2024 | 16,90 | 19,26 | 16,90 | 19,26 | 12,24% | - |
| 14.11.2024 | 17,06 | 17,26 | 17,06 | 17,16 | -1,15% | - |
| 13.11.2024 | 17,24 | 17,48 | 17,24 | 17,36 | -0,69% | - |
| 12.11.2024 | 17,36 | 17,56 | 17,36 | 17,48 | -0,79% | - |
| 11.11.2024 | 17,40 | 17,64 | 17,40 | 17,62 | -0,11% | - |
| 08.11.2024 | 17,56 | 17,70 | 17,56 | 17,64 | -0,90% | - |
| 07.11.2024 | 17,56 | 17,80 | 17,56 | 17,80 | 0,11% | - |
| 06.11.2024 | 17,64 | 17,88 | 17,64 | 17,78 | -0,78% | - |
| 05.11.2024 | 17,62 | 17,92 | 17,62 | 17,92 | 0,22% | - |
| 04.11.2024 | 17,54 | 17,88 | 17,54 | 17,88 | 0,90% | - |
| 01.11.2024 | 17,56 | 17,72 | 17,56 | 17,72 | 0,34% | - |
| 31.10.2024 | 17,96 | 18,00 | 17,62 | 17,66 | -3,92% | - |
| 30.10.2024 | 18,32 | 18,56 | 18,32 | 18,38 | -2,23% | - |
| 29.10.2024 | 18,56 | 18,82 | 18,56 | 18,80 | 0,32% | - |
| 28.10.2024 | 18,24 | 18,84 | 18,24 | 18,74 | 1,96% | - |
| 25.10.2024 | 18,54 | 18,82 | 18,38 | 18,38 | -2,34% | - |
| 24.10.2024 | 19,26 | 19,26 | 18,82 | 18,82 | -4,56% | - |
| 23.10.2024 | 19,54 | 19,78 | 19,54 | 19,72 | -0,40% | - |
| 22.10.2024 | 19,60 | 19,90 | 19,60 | 19,80 | -0,70% | - |
| 21.10.2024 | 19,54 | 19,94 | 19,54 | 19,94 | 2,05% | - |
| 18.10.2024 | 19,32 | 19,62 | 19,32 | 19,54 | -0,41% | - |
| 17.10.2024 | 19,26 | 19,62 | 19,26 | 19,62 | -0,20% | - |
| 16.10.2024 | 19,34 | 19,66 | 19,34 | 19,66 | 0,20% | - |
| 15.10.2024 | 19,26 | 19,62 | 19,26 | 19,62 | 1,45% | - |
| 14.10.2024 | 19,24 | 19,50 | 19,24 | 19,34 | 0,10% | - |
| 11.10.2024 | 19,70 | 19,90 | 19,32 | 19,32 | -4,83% | - |
| 10.10.2024 | 19,98 | 20,30 | 19,98 | 20,30 | 0,00% | - |
| 09.10.2024 | 19,98 | 20,30 | 19,98 | 20,30 | 0,00% | - |
| 08.10.2024 | 19,54 | 20,30 | 19,54 | 20,30 | 2,63% | - |
| 07.10.2024 | 19,44 | 19,78 | 19,44 | 19,78 | 0,41% | - |
| 04.10.2024 | 19,00 | 19,70 | 19,00 | 19,70 | 2,71% | - |
| 03.10.2024 | 19,18 | 19,18 | 19,02 | 19,18 | 0,84% | - |
| 02.10.2024 | 19,50 | 19,78 | 19,02 | 19,02 | -3,94% | - |
| 01.10.2024 | 19,64 | 19,84 | 19,64 | 19,80 | -0,50% | - |
| 30.09.2024 | 19,80 | 20,10 | 19,80 | 19,90 | -0,50% | - |
| 27.09.2024 | 20,15 | 20,45 | 20,00 | 20,00 | -3,15% | - |
| 26.09.2024 | 19,90 | 20,65 | 19,90 | 20,65 | 2,99% | - |
| 25.09.2024 | 19,90 | 20,10 | 19,90 | 20,05 | 0,00% | - |
| 24.09.2024 | 19,60 | 20,05 | 19,60 | 20,05 | 0,25% | - |
| 23.09.2024 | 19,84 | 20,00 | 19,84 | 20,00 | 0,00% | - |
| 20.09.2024 | 19,60 | 20,10 | 19,60 | 20,00 | 0,50% | 571,00 |
| 19.09.2024 | 19,64 | 20,15 | 19,64 | 19,90 | -0,75% | - |
| 18.09.2024 | 19,90 | 20,40 | 19,90 | 20,05 | 0,00% | - |
| 17.09.2024 | 19,94 | 20,05 | 19,52 | 20,05 | 0,00% | - |
| 16.09.2024 | 19,74 | 20,05 | 19,74 | 20,05 | 2,09% | - |
| 13.09.2024 | 20,05 | 20,35 | 19,64 | 19,64 | -3,25% | - |
| 12.09.2024 | 20,10 | 20,30 | 20,10 | 20,30 | -0,25% | - |
| 11.09.2024 | 20,30 | 20,60 | 20,30 | 20,35 | -1,21% | - |
| 10.09.2024 | 20,15 | 20,65 | 20,15 | 20,60 | 3,52% | - |
| 09.09.2024 | 20,85 | 21,10 | 19,90 | 19,90 | -6,13% | - |
| 06.09.2024 | 20,75 | 21,30 | 20,75 | 21,20 | 0,47% | - |
| 05.09.2024 | 20,75 | 21,15 | 20,75 | 21,10 | -1,63% | - |
| 04.09.2024 | 21,10 | 21,45 | 21,10 | 21,45 | 0,00% | - |
| 03.09.2024 | 20,90 | 21,45 | 20,90 | 21,45 | 2,39% | - |
| 02.09.2024 | 21,75 | 22,10 | 20,95 | 20,95 | -6,89% | - |
| 30.08.2024 | 22,00 | 22,55 | 22,00 | 22,50 | 1,35% | - |
| 29.08.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 28.08.2024 | 22,25 | 22,45 | 22,20 | 22,20 | -0,89% | - |
| 27.08.2024 | 21,75 | 22,40 | 21,75 | 22,40 | 2,28% | - |
| 26.08.2024 | 21,15 | 21,90 | 21,15 | 21,90 | 2,10% | - |
| 23.08.2024 | 20,95 | 21,45 | 20,95 | 21,45 | 1,66% | - |
| 22.08.2024 | 20,80 | 21,65 | 20,80 | 21,10 | 1,69% | 119,00 |
| 21.08.2024 | 20,15 | 20,75 | 20,15 | 20,75 | 2,47% | - |
| 20.08.2024 | 19,74 | 20,30 | 19,74 | 20,25 | 0,50% | - |
| 19.08.2024 | 19,48 | 20,15 | 19,48 | 20,15 | 1,77% | - |
| 16.08.2024 | 19,80 | 20,10 | 19,80 | 19,80 | -0,50% | - |
| 15.08.2024 | 19,54 | 19,90 | 19,54 | 19,90 | 0,91% | - |
| 14.08.2024 | 19,64 | 19,84 | 19,64 | 19,72 | -0,10% | - |
| 13.08.2024 | 19,80 | 20,10 | 19,74 | 19,74 | -0,20% | - |
| 12.08.2024 | 19,32 | 19,80 | 19,32 | 19,78 | 2,28% | - |
| 09.08.2024 | 18,72 | 19,34 | 18,72 | 19,34 | 1,15% | - |
| 08.08.2024 | 18,62 | 19,16 | 18,62 | 19,12 | 1,16% | - |
| 07.08.2024 | 18,70 | 19,06 | 18,70 | 18,90 | -0,11% | - |
| 06.08.2024 | 18,52 | 19,14 | 18,52 | 18,92 | 0,53% | - |
| 05.08.2024 | 19,98 | 19,98 | 18,82 | 18,82 | -6,83% | - |