18,100€
1,23%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,08 | 18,25 | 17,62 | 18,08 | 1,12% | - |
| 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% | - |
| 02.08.2024 | 19,98 | 20,20 | 19,98 | 20,20 | 0,50% | - |
| 01.08.2024 | 19,70 | 20,15 | 19,70 | 20,10 | 1,01% | - |
| 31.07.2024 | 20,15 | 20,30 | 19,90 | 19,90 | -1,24% | - |
| 30.07.2024 | 19,60 | 20,15 | 19,60 | 20,15 | 2,91% | - |
| 29.07.2024 | 19,90 | 20,15 | 19,58 | 19,58 | -6,32% | - |
| 26.07.2024 | 19,28 | 20,90 | 18,60 | 20,90 | 5,34% | 40,00 |
| 25.07.2024 | 19,98 | 20,15 | 19,84 | 19,84 | -1,78% | - |
| 24.07.2024 | 20,30 | 20,40 | 20,20 | 20,20 | -0,49% | - |
| 23.07.2024 | 20,20 | 20,50 | 20,20 | 20,30 | -0,25% | - |
| 22.07.2024 | 19,64 | 20,35 | 19,64 | 20,35 | 2,78% | - |
| 19.07.2024 | 19,80 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 18.07.2024 | 19,94 | 20,35 | 19,80 | 19,80 | -2,94% | - |
| 17.07.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,49% | - |
| 16.07.2024 | 19,90 | 20,70 | 19,90 | 20,30 | -0,73% | - |
| 15.07.2024 | 19,80 | 20,45 | 19,80 | 20,45 | 3,70% | - |
| 12.07.2024 | 19,74 | 20,35 | 19,72 | 19,72 | -0,60% | - |
| 11.07.2024 | 19,10 | 19,84 | 19,10 | 19,84 | 3,01% | - |
| 10.07.2024 | 19,06 | 19,30 | 19,06 | 19,26 | -1,93% | - |
| 09.07.2024 | 19,84 | 20,00 | 19,64 | 19,64 | -2,53% | - |
| 08.07.2024 | 19,60 | 20,15 | 19,60 | 20,15 | 1,05% | - |
| 05.07.2024 | 19,60 | 19,94 | 19,60 | 19,94 | -0,55% | - |
| 04.07.2024 | 19,50 | 20,05 | 19,50 | 20,05 | 1,26% | - |
| 03.07.2024 | 19,02 | 19,80 | 19,02 | 19,80 | 3,34% | - |
| 02.07.2024 | 18,66 | 19,16 | 18,66 | 19,16 | 0,84% | - |
| 01.07.2024 | 17,64 | 19,00 | 17,64 | 19,00 | 6,50% | - |
| 28.06.2024 | 17,64 | 17,94 | 17,64 | 17,84 | 0,68% | - |
| 27.06.2024 | 18,04 | 18,36 | 17,72 | 17,72 | -3,70% | - |
| 26.06.2024 | 18,28 | 18,74 | 18,28 | 18,40 | -2,23% | - |
| 25.06.2024 | 18,44 | 18,82 | 18,44 | 18,82 | 0,43% | - |
| 24.06.2024 | 18,84 | 18,84 | 18,64 | 18,74 | -2,40% | - |
| 21.06.2024 | 19,44 | 19,46 | 19,20 | 19,20 | -1,64% | - |
| 20.06.2024 | 19,06 | 19,52 | 19,06 | 19,52 | -0,91% | - |
| 19.06.2024 | 19,32 | 19,70 | 19,32 | 19,70 | 1,03% | - |