21,050€
-4,10%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,70 | 21,05 | 20,65 | 20,80 | -5,24% | - |
| 16.05.2024 | 19,90 | 21,95 | 19,90 | 21,95 | 9,75% | 190,00 |
| 15.05.2024 | 19,80 | 20,20 | 19,80 | 20,00 | -1,48% | - |
| 14.05.2024 | 19,70 | 20,30 | 19,70 | 20,30 | 2,01% | - |
| 13.05.2024 | 19,64 | 20,05 | 19,64 | 19,90 | -0,50% | - |
| 10.05.2024 | 19,38 | 20,00 | 19,38 | 20,00 | 2,77% | - |
| 09.05.2024 | 19,40 | 19,58 | 19,40 | 19,46 | -1,02% | - |
| 08.05.2024 | 19,30 | 19,80 | 19,30 | 19,66 | 0,82% | - |
| 07.05.2024 | 19,32 | 19,50 | 19,32 | 19,50 | -1,32% | - |
| 06.05.2024 | 18,00 | 19,76 | 18,00 | 19,76 | 7,98% | - |
| 03.05.2024 | 18,24 | 18,30 | 18,10 | 18,30 | -1,61% | 134,00 |
| 02.05.2024 | 17,56 | 18,60 | 17,56 | 18,60 | 3,22% | - |
| 30.04.2024 | 17,74 | 18,02 | 17,72 | 18,02 | 0,78% | - |
| 29.04.2024 | 17,46 | 17,88 | 17,46 | 17,88 | 2,88% | - |
| 26.04.2024 | 16,62 | 17,38 | 16,22 | 17,38 | 4,20% | - |
| 25.04.2024 | 16,52 | 16,68 | 16,36 | 16,68 | 0,60% | - |
| 24.04.2024 | 15,54 | 16,58 | 15,48 | 16,58 | 7,52% | - |
| 23.04.2024 | 15,62 | 15,70 | 15,42 | 15,42 | 1,18% | - |
| 22.04.2024 | 15,10 | 15,24 | 15,10 | 15,24 | 0,40% | - |
| 19.04.2024 | 15,34 | 15,34 | 15,18 | 15,18 | -0,91% | - |
| 18.04.2024 | 15,58 | 16,00 | 15,32 | 15,32 | -1,79% | - |
| 17.04.2024 | 15,62 | 15,62 | 15,50 | 15,60 | 4,14% | - |
| 16.04.2024 | 15,10 | 15,10 | 14,80 | 14,98 | -1,19% | - |
| 15.04.2024 | 15,60 | 15,60 | 15,16 | 15,16 | -3,32% | - |
| 12.04.2024 | 14,98 | 15,68 | 14,98 | 15,68 | 2,75% | - |
| 11.04.2024 | 15,84 | 15,84 | 14,94 | 15,26 | 1,06% | 65,00 |
| 10.04.2024 | 14,96 | 15,80 | 14,96 | 15,10 | 2,44% | - |
| 09.04.2024 | 14,28 | 15,12 | 14,28 | 14,74 | 2,93% | 87,00 |
| 08.04.2024 | 14,38 | 14,42 | 14,26 | 14,32 | 0,14% | - |
| 05.04.2024 | 15,08 | 15,08 | 14,30 | 14,30 | -4,67% | - |
| 04.04.2024 | 15,64 | 15,64 | 15,00 | 15,00 | -1,96% | - |
| 03.04.2024 | 14,88 | 15,30 | 14,72 | 15,30 | 2,68% | 77,00 |
| 02.04.2024 | 13,98 | 14,90 | 13,72 | 14,90 | 6,89% | - |
| 28.03.2024 | 14,12 | 14,28 | 13,94 | 13,94 | -0,71% | - |
| 27.03.2024 | 14,40 | 14,40 | 14,04 | 14,04 | -3,57% | - |
| 26.03.2024 | 14,98 | 14,98 | 14,56 | 14,56 | -4,21% | 77,00 |
| 25.03.2024 | 16,40 | 16,40 | 15,20 | 15,20 | -8,87% | - |
| 22.03.2024 | 16,40 | 16,68 | 16,08 | 16,68 | 1,46% | 75,00 |
| 21.03.2024 | 17,58 | 17,58 | 16,44 | 16,44 | -5,08% | - |
| 20.03.2024 | 17,78 | 17,78 | 17,32 | 17,32 | 0,00% | - |
| 19.03.2024 | 17,44 | 17,44 | 17,20 | 17,32 | -0,80% | - |
| 18.03.2024 | 17,62 | 17,62 | 17,38 | 17,46 | -0,11% | - |
| 15.03.2024 | 18,20 | 18,20 | 17,48 | 17,48 | -1,35% | - |
| 14.03.2024 | 17,14 | 17,72 | 17,14 | 17,72 | 4,11% | - |
| 13.03.2024 | 16,92 | 17,02 | 16,92 | 17,02 | 0,00% | - |
| 12.03.2024 | 16,86 | 17,10 | 16,86 | 17,02 | 0,71% | - |
| 11.03.2024 | 17,76 | 17,76 | 16,90 | 16,90 | -5,38% | - |
| 08.03.2024 | 17,94 | 18,02 | 17,86 | 17,86 | -0,78% | - |
| 07.03.2024 | 18,04 | 18,04 | 18,00 | 18,00 | -0,33% | - |
| 06.03.2024 | 18,22 | 18,22 | 18,06 | 18,06 | -0,55% | - |
| 05.03.2024 | 18,32 | 18,32 | 18,16 | 18,16 | -0,22% | - |
| 04.03.2024 | 18,24 | 18,26 | 18,20 | 18,20 | -0,22% | - |
| 01.03.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,00% | - |
| 29.02.2024 | 18,76 | 18,76 | 18,24 | 18,24 | -2,56% | - |
| 28.02.2024 | 18,94 | 18,94 | 18,72 | 18,72 | -0,64% | - |
| 27.02.2024 | 19,12 | 19,12 | 18,84 | 18,84 | -1,46% | - |
| 26.02.2024 | 19,10 | 19,16 | 19,08 | 19,12 | -0,10% | - |
| 23.02.2024 | 18,94 | 19,14 | 18,94 | 19,14 | 2,03% | - |
| 22.02.2024 | 18,84 | 19,00 | 18,70 | 18,76 | -0,74% | 272,00 |
| 21.02.2024 | 19,52 | 19,52 | 18,90 | 18,90 | -3,47% | - |
| 20.02.2024 | 19,72 | 19,72 | 19,58 | 19,58 | -0,91% | - |
| 19.02.2024 | 19,96 | 19,96 | 19,76 | 19,76 | -0,80% | - |
| 16.02.2024 | 19,82 | 20,00 | 19,82 | 19,92 | -1,14% | - |
| 15.02.2024 | 19,86 | 20,15 | 19,82 | 20,15 | 1,46% | 150,00 |
| 14.02.2024 | 20,20 | 20,20 | 19,76 | 19,86 | -1,19% | - |
| 13.02.2024 | 19,72 | 20,10 | 19,68 | 20,10 | 2,24% | - |
| 12.02.2024 | 19,66 | 19,76 | 19,66 | 19,66 | -0,51% | - |
| 09.02.2024 | 19,76 | 19,76 | 19,72 | 19,76 | 0,71% | - |
| 08.02.2024 | 19,92 | 19,92 | 19,62 | 19,62 | -1,21% | - |
| 07.02.2024 | 20,35 | 20,35 | 19,86 | 19,86 | -2,17% | - |
| 06.02.2024 | 20,55 | 20,55 | 20,30 | 20,30 | -1,46% | - |
| 05.02.2024 | 21,30 | 21,30 | 20,60 | 20,60 | -1,90% | 493,00 |
| 02.02.2024 | 21,30 | 21,35 | 21,00 | 21,00 | -1,41% | - |
| 01.02.2024 | 20,70 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 31.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -2,13% | - |
| 30.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -1,86% | - |
| 29.01.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -2,05% | - |
| 26.01.2024 | 21,75 | 22,00 | 21,75 | 22,00 | -1,12% | 85,00 |
| 25.01.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -1,11% | - |
| 24.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,22% | - |
| 23.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,22% | - |
| 22.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -3,02% | - |
| 19.01.2024 | 23,15 | 23,20 | 23,15 | 23,20 | -1,90% | 49,00 |
| 18.01.2024 | 23,25 | 23,65 | 23,25 | 23,65 | -2,87% | 49,00 |
| 17.01.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -8,29% | - |
| 16.01.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -1,67% | - |
| 15.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,19% | - |
| 11.01.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 10.01.2024 | 26,50 | 26,95 | 26,50 | 26,95 | -1,82% | 126,00 |
| 09.01.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 2,81% | - |
| 08.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 05.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 04.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,56% | - |
| 03.01.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,82% | - |
| 02.01.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,28% | - |
| 29.12.2023 | 27,45 | 27,48 | 26,50 | 26,63 | -3,71% | - |
| 28.12.2023 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 27.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,58% | - |
| 22.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | 2,26% | - |