25,200€
-3,63%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,13 | 26,30 | 25,25 | 25,58 | -2,20% | - |
| 10.04.2025 | 23,75 | 26,15 | 23,75 | 26,15 | 12,72% | - |
| 09.04.2025 | 24,45 | 24,45 | 23,20 | 23,20 | -8,84% | - |
| 08.04.2025 | 23,70 | 25,45 | 23,70 | 25,45 | 4,09% | - |
| 07.04.2025 | 24,30 | 24,45 | 22,25 | 24,45 | -1,61% | 440,00 |
| 04.04.2025 | 25,45 | 25,45 | 24,85 | 24,85 | -2,93% | - |
| 03.04.2025 | 25,70 | 25,95 | 25,60 | 25,60 | -4,30% | - |
| 02.04.2025 | 26,75 | 26,95 | 26,75 | 26,75 | -2,01% | - |
| 01.04.2025 | 26,40 | 27,30 | 26,30 | 27,30 | 2,25% | - |
| 31.03.2025 | 26,70 | 27,35 | 26,70 | 26,70 | -0,56% | - |
| 28.03.2025 | 26,10 | 26,85 | 26,10 | 26,85 | 1,13% | - |
| 27.03.2025 | 26,65 | 26,65 | 26,50 | 26,55 | -2,21% | - |
| 26.03.2025 | 26,80 | 27,35 | 26,80 | 27,15 | 1,50% | - |
| 25.03.2025 | 26,55 | 27,10 | 26,55 | 26,75 | -1,29% | - |
| 24.03.2025 | 26,30 | 27,10 | 26,30 | 27,10 | 1,31% | - |
| 21.03.2025 | 26,65 | 27,10 | 26,65 | 26,75 | -0,19% | - |
| 20.03.2025 | 25,70 | 26,80 | 25,70 | 26,80 | 4,08% | - |
| 19.03.2025 | 25,30 | 26,00 | 25,30 | 25,75 | 0,39% | - |
| 18.03.2025 | 25,55 | 25,85 | 25,45 | 25,65 | -1,35% | - |
| 17.03.2025 | 23,70 | 26,00 | 23,70 | 26,00 | 9,47% | - |
| 14.03.2025 | 23,50 | 23,75 | 23,25 | 23,75 | -0,21% | - |
| 13.03.2025 | 23,55 | 23,80 | 23,45 | 23,80 | 1,28% | - |
| 12.03.2025 | 23,55 | 24,35 | 23,50 | 23,50 | -0,84% | - |
| 11.03.2025 | 24,15 | 24,15 | 23,35 | 23,70 | -3,85% | - |
| 10.03.2025 | 24,40 | 24,85 | 24,40 | 24,65 | -1,40% | - |
| 07.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,04% | - |
| 06.03.2025 | 24,40 | 24,90 | 24,40 | 24,50 | -2,00% | - |
| 05.03.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 1,21% | - |
| 04.03.2025 | 25,45 | 25,80 | 24,70 | 24,70 | -4,82% | - |
| 03.03.2025 | 25,85 | 25,95 | 25,80 | 25,95 | -0,38% | - |
| 28.02.2025 | 26,10 | 26,10 | 26,00 | 26,05 | 0,39% | - |
| 27.02.2025 | 25,75 | 26,05 | 25,75 | 25,95 | -1,52% | - |
| 26.02.2025 | 25,75 | 26,35 | 25,75 | 26,35 | 0,96% | - |
| 25.02.2025 | 25,55 | 26,25 | 25,55 | 26,10 | 0,77% | - |
| 24.02.2025 | 25,00 | 26,40 | 25,00 | 25,90 | 1,97% | - |
| 21.02.2025 | 24,85 | 25,40 | 24,85 | 25,40 | 0,40% | - |
| 20.02.2025 | 24,85 | 25,30 | 24,85 | 25,30 | -0,39% | - |
| 19.02.2025 | 24,10 | 25,40 | 24,10 | 25,40 | 3,46% | - |
| 18.02.2025 | 23,30 | 24,85 | 23,30 | 24,55 | 4,03% | 4,00 |
| 17.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 14.02.2025 | 22,15 | 23,80 | 22,15 | 23,80 | 6,97% | - |
| 13.02.2025 | 21,25 | 22,25 | 21,25 | 22,25 | 3,01% | - |
| 12.02.2025 | 21,65 | 22,05 | 21,60 | 21,60 | -0,23% | - |
| 11.02.2025 | 21,10 | 21,65 | 21,10 | 21,65 | 0,70% | - |
| 10.02.2025 | 21,60 | 21,85 | 21,50 | 21,50 | -3,15% | - |
| 07.02.2025 | 21,95 | 22,30 | 21,95 | 22,20 | -0,45% | - |
| 06.02.2025 | 21,85 | 22,30 | 21,85 | 22,30 | 0,00% | - |
| 05.02.2025 | 22,10 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 04.02.2025 | 21,85 | 22,30 | 21,85 | 22,30 | 0,45% | - |
| 03.02.2025 | 21,95 | 22,25 | 21,95 | 22,20 | -1,11% | - |
| 31.01.2025 | 22,15 | 22,50 | 22,15 | 22,45 | 0,45% | - |
| 30.01.2025 | 20,90 | 22,35 | 20,90 | 22,35 | 6,43% | - |
| 29.01.2025 | 20,30 | 21,00 | 20,30 | 21,00 | 1,45% | - |
| 28.01.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,72% | - |
| 27.01.2025 | 20,85 | 21,15 | 20,85 | 20,85 | -1,18% | - |
| 24.01.2025 | 20,65 | 21,15 | 20,65 | 21,10 | 1,20% | - |
| 23.01.2025 | 20,65 | 20,85 | 20,65 | 20,85 | -0,48% | - |
| 22.01.2025 | 21,10 | 21,10 | 20,90 | 20,95 | -2,56% | - |
| 21.01.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,23% | - |
| 20.01.2025 | 21,70 | 22,05 | 21,45 | 21,45 | -2,28% | - |
| 17.01.2025 | 21,55 | 22,10 | 21,55 | 21,95 | -0,23% | - |
| 16.01.2025 | 21,75 | 22,00 | 21,75 | 22,00 | -1,79% | - |
| 15.01.2025 | 22,15 | 22,45 | 22,15 | 22,40 | 0,45% | - |
| 14.01.2025 | 22,50 | 22,65 | 22,30 | 22,30 | -1,98% | - |
| 13.01.2025 | 23,00 | 23,25 | 22,75 | 22,75 | -2,57% | - |
| 10.01.2025 | 23,00 | 23,35 | 23,00 | 23,35 | -0,85% | - |
| 09.01.2025 | 23,25 | 23,55 | 23,25 | 23,55 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,55 | 23,10 | 23,55 | 0,64% | - |
| 07.01.2025 | 22,80 | 23,45 | 22,80 | 23,40 | 2,18% | - |
| 06.01.2025 | 22,70 | 22,90 | 22,70 | 22,90 | -0,65% | - |
| 03.01.2025 | 22,90 | 23,05 | 22,90 | 23,05 | 0,44% | - |
| 02.01.2025 | 23,45 | 23,65 | 22,95 | 22,95 | -3,97% | - |
| 30.12.2024 | 23,65 | 23,90 | 23,65 | 23,90 | -1,65% | - |
| 27.12.2024 | 23,45 | 24,30 | 23,45 | 24,30 | -0,21% | - |
| 23.12.2024 | 23,65 | 24,35 | 23,65 | 24,35 | 1,67% | 157,00 |
| 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% | - |