25,625€
6,33%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,75 | 25,05 | 23,75 | 25,05 | 3,94% | - |
| 08.01.2026 | 24,15 | 24,45 | 24,10 | 24,10 | -1,43% | - |
| 07.01.2026 | 24,25 | 24,45 | 24,25 | 24,45 | -3,36% | - |
| 06.01.2026 | 23,70 | 25,30 | 23,70 | 25,30 | 1,40% | 1.000,00 |
| 05.01.2026 | 23,25 | 24,95 | 23,25 | 24,95 | 5,72% | 1.000,00 |
| 02.01.2026 | 23,40 | 23,75 | 23,40 | 23,60 | -2,48% | - |
| 30.12.2025 | 23,80 | 24,25 | 23,80 | 24,20 | 0,21% | 408,00 |
| 29.12.2025 | 22,95 | 24,15 | 22,95 | 24,15 | 0,21% | 983,00 |
| 23.12.2025 | 23,85 | 24,20 | 23,85 | 24,10 | -0,41% | - |
| 22.12.2025 | 23,95 | 24,30 | 23,95 | 24,20 | 0,00% | 741,00 |
| 19.12.2025 | 23,90 | 24,20 | 23,90 | 24,20 | -0,21% | - |
| 18.12.2025 | 24,05 | 24,40 | 24,05 | 24,25 | 0,62% | - |
| 17.12.2025 | 23,75 | 24,10 | 23,75 | 24,10 | -0,41% | - |
| 16.12.2025 | 24,30 | 24,45 | 24,20 | 24,20 | -2,02% | - |
| 15.12.2025 | 24,45 | 24,70 | 24,45 | 24,70 | -0,80% | - |
| 12.12.2025 | 24,10 | 24,90 | 24,10 | 24,90 | 2,05% | - |
| 11.12.2025 | 23,75 | 24,40 | 23,75 | 24,40 | 1,04% | 401,00 |
| 10.12.2025 | 23,80 | 24,15 | 23,80 | 24,15 | 0,42% | - |
| 09.12.2025 | 24,30 | 24,65 | 24,05 | 24,05 | -3,41% | - |
| 08.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,54% | - |
| 05.12.2025 | 25,20 | 25,60 | 25,20 | 25,55 | -0,39% | - |
| 04.12.2025 | 25,55 | 25,85 | 25,55 | 25,65 | 0,39% | - |
| 03.12.2025 | 25,45 | 25,65 | 25,45 | 25,55 | -0,20% | - |
| 02.12.2025 | 24,85 | 25,60 | 24,85 | 25,60 | 2,40% | - |
| 01.12.2025 | 25,50 | 25,75 | 25,00 | 25,00 | -2,53% | - |
| 28.11.2025 | 25,65 | 26,00 | 25,65 | 25,65 | -1,91% | - |
| 27.11.2025 | 24,80 | 26,15 | 24,80 | 26,15 | 5,02% | - |
| 26.11.2025 | 24,40 | 24,90 | 24,40 | 24,90 | 0,61% | - |
| 25.11.2025 | 24,55 | 24,90 | 24,55 | 24,75 | -0,40% | - |
| 24.11.2025 | 24,35 | 24,85 | 24,35 | 24,85 | 0,81% | - |
| 21.11.2025 | 24,65 | 24,95 | 24,65 | 24,65 | -1,20% | - |
| 20.11.2025 | 24,60 | 25,10 | 24,60 | 24,95 | 0,00% | - |
| 19.11.2025 | 25,45 | 25,70 | 24,95 | 24,95 | -4,04% | - |
| 18.11.2025 | 25,45 | 26,20 | 25,35 | 26,00 | 0,97% | 514,00 |
| 17.11.2025 | 25,85 | 25,95 | 25,75 | 25,75 | -0,39% | - |
| 14.11.2025 | 24,80 | 25,85 | 24,80 | 25,85 | 3,40% | - |
| 13.11.2025 | 24,70 | 25,10 | 24,70 | 25,00 | 0,20% | - |
| 12.11.2025 | 24,20 | 24,95 | 24,20 | 24,95 | 1,84% | - |
| 11.11.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 1,24% | - |
| 10.11.2025 | 23,70 | 24,20 | 23,70 | 24,20 | 1,04% | - |
| 07.11.2025 | 23,45 | 23,95 | 23,45 | 23,95 | 0,84% | - |
| 06.11.2025 | 24,00 | 24,30 | 23,75 | 23,75 | -0,63% | - |
| 05.11.2025 | 23,50 | 23,90 | 23,50 | 23,90 | 0,42% | - |
| 04.11.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -3,45% | - |
| 03.11.2025 | 24,10 | 24,65 | 24,10 | 24,65 | 1,02% | - |
| 31.10.2025 | 23,90 | 24,40 | 23,90 | 24,40 | 0,41% | - |
| 30.10.2025 | 24,20 | 24,60 | 24,20 | 24,30 | -1,62% | - |
| 29.10.2025 | 24,95 | 25,35 | 24,70 | 24,70 | -3,14% | - |
| 28.10.2025 | 25,35 | 25,75 | 25,35 | 25,50 | 0,39% | - |
| 27.10.2025 | 23,60 | 25,40 | 23,60 | 25,40 | 6,28% | - |
| 24.10.2025 | 23,55 | 24,00 | 23,55 | 23,90 | -0,21% | - |
| 23.10.2025 | 23,25 | 24,75 | 23,25 | 23,95 | 0,42% | - |
| 22.10.2025 | 23,40 | 23,90 | 23,40 | 23,85 | 0,63% | - |
| 21.10.2025 | 23,25 | 23,70 | 23,25 | 23,70 | -0,21% | - |
| 20.10.2025 | 23,20 | 23,75 | 23,20 | 23,75 | 1,06% | - |
| 17.10.2025 | 23,55 | 23,55 | 23,35 | 23,50 | -1,88% | - |
| 16.10.2025 | 23,65 | 24,00 | 23,65 | 23,95 | -0,42% | - |
| 15.10.2025 | 23,55 | 24,20 | 23,55 | 24,05 | 0,42% | - |
| 14.10.2025 | 23,85 | 23,95 | 23,85 | 23,95 | -1,03% | - |
| 13.10.2025 | 23,55 | 24,30 | 23,55 | 24,20 | -1,02% | - |
| 10.10.2025 | 24,10 | 24,45 | 24,10 | 24,45 | 0,41% | - |
| 09.10.2025 | 23,75 | 24,35 | 23,75 | 24,35 | 1,46% | - |
| 08.10.2025 | 23,15 | 24,00 | 23,15 | 24,00 | 1,91% | - |
| 07.10.2025 | 23,25 | 23,65 | 23,25 | 23,55 | -0,84% | - |
| 06.10.2025 | 24,20 | 24,55 | 23,75 | 23,75 | -3,46% | - |
| 03.10.2025 | 24,25 | 24,75 | 24,25 | 24,60 | -0,40% | - |
| 02.10.2025 | 24,55 | 25,05 | 24,55 | 24,70 | -1,00% | - |
| 01.10.2025 | 24,65 | 24,95 | 24,65 | 24,95 | 0,81% | - |
| 30.09.2025 | 23,70 | 24,90 | 23,70 | 24,75 | 3,13% | - |
| 29.09.2025 | 23,35 | 24,00 | 23,35 | 24,00 | 1,05% | - |
| 26.09.2025 | 23,40 | 23,85 | 23,40 | 23,75 | -0,21% | - |
| 25.09.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -2,86% | - |
| 24.09.2025 | 24,40 | 24,75 | 24,40 | 24,50 | -1,41% | - |
| 23.09.2025 | 24,40 | 24,85 | 24,40 | 24,85 | -0,20% | - |
| 22.09.2025 | 25,45 | 25,45 | 24,90 | 24,90 | -0,99% | - |
| 19.09.2025 | 24,70 | 25,15 | 24,70 | 25,15 | 0,60% | - |
| 18.09.2025 | 24,15 | 25,00 | 24,15 | 25,00 | 3,09% | - |
| 17.09.2025 | 23,60 | 24,30 | 23,60 | 24,25 | 1,25% | - |
| 16.09.2025 | 24,40 | 24,80 | 23,95 | 23,95 | -5,15% | - |
| 15.09.2025 | 25,05 | 25,45 | 25,05 | 25,25 | -1,17% | - |
| 12.09.2025 | 25,20 | 26,20 | 25,20 | 25,55 | 5,36% | - |
| 10.09.2025 | 22,60 | 24,25 | 22,60 | 24,25 | 3,63% | - |
| 09.09.2025 | 24,18 | 24,23 | 23,38 | 23,40 | -4,39% | - |
| 08.09.2025 | 24,13 | 24,60 | 23,40 | 24,48 | 1,56% | - |
| 05.09.2025 | 26,40 | 26,40 | 24,10 | 24,10 | -4,55% | 152,00 |
| 04.09.2025 | 24,45 | 25,25 | 24,45 | 25,25 | 2,02% | - |
| 03.09.2025 | 23,80 | 24,75 | 23,80 | 24,75 | 1,64% | - |
| 02.09.2025 | 24,95 | 25,25 | 24,35 | 24,35 | -2,60% | - |
| 01.09.2025 | 25,40 | 25,65 | 25,00 | 25,00 | -4,58% | - |
| 29.08.2025 | 26,00 | 26,30 | 26,00 | 26,20 | -0,95% | - |
| 28.08.2025 | 25,75 | 26,55 | 25,75 | 26,45 | 0,00% | - |
| 27.08.2025 | 26,75 | 26,75 | 26,45 | 26,45 | -3,82% | - |
| 26.08.2025 | 28,00 | 28,00 | 27,30 | 27,50 | -4,51% | - |
| 25.08.2025 | 27,70 | 29,40 | 27,70 | 28,80 | 2,86% | 105,00 |
| 22.08.2025 | 27,05 | 28,00 | 27,05 | 28,00 | 2,56% | - |
| 21.08.2025 | 26,95 | 27,30 | 26,95 | 27,30 | 0,00% | - |
| 20.08.2025 | 27,10 | 27,35 | 27,10 | 27,30 | -0,91% | - |
| 19.08.2025 | 27,05 | 28,50 | 27,05 | 27,55 | 0,92% | 100,00 |
| 18.08.2025 | 26,95 | 27,45 | 26,95 | 27,30 | -0,36% | - |
| 15.08.2025 | 27,05 | 27,50 | 27,05 | 27,40 | -0,54% | - |