25,625€
3,54%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 27,25 | 27,60 | 27,25 | 27,55 | 0,36% | - |
| 13.08.2025 | 27,10 | 27,55 | 27,10 | 27,45 | -0,18% | - |
| 12.08.2025 | 28,05 | 28,30 | 27,50 | 27,50 | -3,17% | - |
| 11.08.2025 | 28,15 | 28,45 | 28,15 | 28,40 | -0,35% | - |
| 08.08.2025 | 28,30 | 28,70 | 28,30 | 28,50 | -0,87% | - |
| 07.08.2025 | 28,45 | 28,80 | 28,45 | 28,75 | -1,03% | - |
| 06.08.2025 | 28,70 | 29,30 | 28,70 | 29,05 | -0,68% | - |
| 05.08.2025 | 28,30 | 29,25 | 28,30 | 29,25 | 0,52% | - |
| 04.08.2025 | 28,85 | 29,50 | 28,85 | 29,10 | -0,85% | - |
| 01.08.2025 | 29,75 | 29,75 | 29,05 | 29,35 | -3,93% | - |
| 31.07.2025 | 30,25 | 30,85 | 30,25 | 30,55 | 0,33% | - |
| 30.07.2025 | 30,60 | 30,90 | 30,45 | 30,45 | -2,09% | - |
| 29.07.2025 | 30,25 | 31,10 | 30,25 | 31,10 | 0,16% | - |
| 28.07.2025 | 30,40 | 31,10 | 30,40 | 31,05 | 0,81% | - |
| 25.07.2025 | 30,50 | 30,95 | 30,50 | 30,80 | 0,33% | - |
| 24.07.2025 | 30,40 | 30,90 | 30,40 | 30,70 | -0,81% | - |
| 23.07.2025 | 29,90 | 30,95 | 29,90 | 30,95 | 3,86% | - |
| 22.07.2025 | 30,00 | 30,45 | 29,80 | 29,80 | -1,65% | - |
| 21.07.2025 | 30,40 | 30,90 | 30,30 | 30,30 | -2,26% | - |
| 18.07.2025 | 30,40 | 31,20 | 30,40 | 31,00 | 0,32% | - |
| 17.07.2025 | 30,25 | 31,40 | 30,25 | 30,90 | -1,44% | - |
| 16.07.2025 | 31,20 | 31,35 | 31,20 | 31,35 | -2,03% | - |
| 15.07.2025 | 31,55 | 32,00 | 31,55 | 32,00 | -0,31% | - |
| 14.07.2025 | 31,60 | 32,35 | 31,60 | 32,10 | 0,00% | - |
| 11.07.2025 | 32,20 | 32,85 | 32,10 | 32,10 | -2,13% | - |
| 10.07.2025 | 31,85 | 32,80 | 31,85 | 32,80 | -1,65% | - |
| 09.07.2025 | 31,00 | 33,35 | 31,00 | 33,35 | 5,87% | 60,00 |
| 08.07.2025 | 31,25 | 31,50 | 31,10 | 31,50 | -0,32% | - |
| 07.07.2025 | 30,35 | 31,60 | 30,35 | 31,60 | -1,25% | - |
| 04.07.2025 | 30,70 | 32,00 | 30,70 | 32,00 | 2,89% | 30,00 |
| 03.07.2025 | 30,25 | 31,10 | 30,25 | 31,10 | 1,14% | - |
| 02.07.2025 | 31,05 | 31,15 | 30,75 | 30,75 | -2,54% | - |
| 01.07.2025 | 30,50 | 31,55 | 30,50 | 31,55 | 2,60% | 81,00 |
| 30.06.2025 | 28,80 | 30,75 | 28,80 | 30,75 | 4,77% | - |
| 27.06.2025 | 29,25 | 29,80 | 29,25 | 29,35 | -0,84% | - |
| 26.06.2025 | 29,75 | 30,60 | 29,60 | 29,60 | -2,15% | - |
| 25.06.2025 | 30,50 | 30,90 | 30,25 | 30,25 | -2,42% | - |
| 24.06.2025 | 29,80 | 31,20 | 29,80 | 31,00 | 3,51% | - |
| 23.06.2025 | 29,80 | 30,25 | 29,80 | 29,95 | -0,33% | - |
| 20.06.2025 | 29,00 | 30,05 | 29,00 | 30,05 | 2,91% | - |
| 19.06.2025 | 28,75 | 29,25 | 28,75 | 29,20 | 2,28% | - |
| 18.06.2025 | 28,00 | 28,55 | 28,00 | 28,55 | -3,38% | - |
| 17.06.2025 | 28,15 | 29,55 | 28,15 | 29,55 | 3,50% | 120,00 |
| 16.06.2025 | 28,60 | 28,80 | 28,55 | 28,55 | -2,39% | - |
| 13.06.2025 | 28,85 | 29,25 | 28,70 | 29,25 | 1,92% | - |
| 12.06.2025 | 28,45 | 29,00 | 28,45 | 28,70 | -0,69% | 336,00 |
| 11.06.2025 | 28,25 | 28,90 | 28,25 | 28,90 | -0,86% | - |
| 10.06.2025 | 27,60 | 29,15 | 27,60 | 29,15 | 3,92% | 224,00 |
| 09.06.2025 | 28,25 | 28,25 | 28,00 | 28,05 | -0,88% | - |
| 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% | - |