29,100€
3,19%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,60 | 28,50 | 27,60 | 28,30 | 0,35% | - |
| 05.06.2025 | 26,55 | 28,30 | 26,55 | 28,20 | 5,42% | - |
| 04.06.2025 | 26,40 | 26,80 | 26,40 | 26,75 | -1,11% | - |
| 03.06.2025 | 26,10 | 27,05 | 26,10 | 27,05 | 1,12% | - |
| 02.06.2025 | 26,15 | 26,75 | 26,15 | 26,75 | 0,94% | - |
| 30.05.2025 | 26,35 | 26,70 | 26,35 | 26,50 | -2,21% | - |
| 29.05.2025 | 27,00 | 27,45 | 27,00 | 27,10 | -1,45% | - |
| 28.05.2025 | 27,00 | 27,50 | 27,00 | 27,50 | -0,36% | - |
| 27.05.2025 | 27,55 | 27,80 | 27,45 | 27,60 | -2,13% | - |
| 26.05.2025 | 28,10 | 28,20 | 28,10 | 28,20 | -1,23% | - |
| 23.05.2025 | 28,45 | 29,00 | 28,45 | 28,55 | -0,35% | - |
| 22.05.2025 | 27,50 | 28,65 | 27,50 | 28,65 | 2,69% | - |
| 21.05.2025 | 27,70 | 27,90 | 27,70 | 27,90 | -0,71% | - |
| 20.05.2025 | 26,65 | 28,10 | 26,65 | 28,10 | 3,50% | - |
| 19.05.2025 | 27,30 | 27,30 | 26,95 | 27,15 | -2,86% | - |
| 16.05.2025 | 26,60 | 27,95 | 26,60 | 27,95 | 1,82% | - |
| 15.05.2025 | 27,05 | 27,45 | 27,05 | 27,45 | 1,86% | - |
| 14.05.2025 | 26,40 | 26,95 | 26,40 | 26,95 | 0,00% | - |
| 13.05.2025 | 26,40 | 26,95 | 26,40 | 26,95 | 0,56% | - |
| 12.05.2025 | 26,45 | 26,80 | 26,45 | 26,80 | -0,56% | - |
| 09.05.2025 | 26,55 | 27,10 | 26,55 | 26,95 | -0,37% | - |
| 08.05.2025 | 26,40 | 27,05 | 25,75 | 27,05 | 0,74% | - |
| 07.05.2025 | 26,60 | 26,95 | 26,60 | 26,85 | -0,92% | - |
| 06.05.2025 | 26,70 | 27,15 | 26,70 | 27,10 | -0,18% | - |
| 05.05.2025 | 26,60 | 27,20 | 26,60 | 27,15 | 0,56% | - |
| 02.05.2025 | 26,55 | 27,25 | 26,55 | 27,00 | 0,37% | - |
| 30.04.2025 | 26,30 | 26,90 | 26,30 | 26,90 | -0,19% | - |
| 29.04.2025 | 26,10 | 26,95 | 26,10 | 26,95 | 1,51% | - |
| 28.04.2025 | 26,20 | 26,55 | 26,20 | 26,55 | 1,14% | - |
| 25.04.2025 | 25,70 | 26,40 | 25,70 | 26,25 | 0,57% | - |
| 24.04.2025 | 25,80 | 26,10 | 25,80 | 26,10 | -0,57% | - |
| 23.04.2025 | 25,65 | 26,25 | 25,65 | 26,25 | 1,16% | - |
| 22.04.2025 | 26,20 | 26,30 | 25,95 | 25,95 | -0,57% | - |
| 17.04.2025 | 26,00 | 26,30 | 26,00 | 26,10 | -0,76% | - |
| 16.04.2025 | 25,60 | 26,30 | 25,60 | 26,30 | 1,15% | - |
| 15.04.2025 | 25,15 | 26,00 | 25,15 | 26,00 | 2,97% | - |
| 14.04.2025 | 24,70 | 25,40 | 24,70 | 25,25 | 0,60% | - |
| 11.04.2025 | 25,35 | 25,45 | 25,10 | 25,10 | -4,02% | - |
| 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% | - |