24,275€
0,94%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,38 | 24,43 | 23,65 | 24,38 | 1,35% | - |
| 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% | - |
| 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% | - |