25,775€
1,28%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 25,35 | 25,35 | 25,25 | 25,25 | -0,79% | - |
| 20.04.2026 | 25,50 | 25,50 | 25,45 | 25,45 | -0,78% | - |
| 17.04.2026 | 25,50 | 25,65 | 25,50 | 25,65 | 0,39% | - |
| 16.04.2026 | 25,15 | 25,55 | 25,15 | 25,55 | 2,61% | - |
| 15.04.2026 | 24,05 | 24,90 | 24,05 | 24,90 | 1,84% | - |
| 14.04.2026 | 24,75 | 24,90 | 24,45 | 24,45 | -0,20% | - |
| 13.04.2026 | 24,50 | 24,55 | 24,50 | 24,50 | -1,01% | - |
| 10.04.2026 | 24,70 | 24,75 | 24,70 | 24,75 | 0,00% | - |
| 09.04.2026 | 24,80 | 24,80 | 24,75 | 24,75 | -0,80% | - |
| 08.04.2026 | 24,90 | 24,95 | 24,90 | 24,95 | 0,40% | - |
| 07.04.2026 | 23,60 | 24,85 | 23,60 | 24,85 | 5,30% | - |
| 02.04.2026 | 23,25 | 23,60 | 23,25 | 23,60 | 0,21% | - |
| 01.04.2026 | 23,55 | 23,55 | 23,40 | 23,55 | 2,17% | - |
| 31.03.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 0,44% | - |
| 30.03.2026 | 22,75 | 22,95 | 22,75 | 22,95 | 2,23% | - |
| 27.03.2026 | 23,25 | 23,25 | 22,45 | 22,45 | -1,32% | - |
| 26.03.2026 | 23,55 | 23,75 | 22,75 | 22,75 | -3,40% | 69,00 |
| 25.03.2026 | 23,35 | 23,55 | 23,25 | 23,55 | -0,21% | - |
| 24.03.2026 | 23,45 | 23,60 | 23,45 | 23,60 | 0,43% | - |
| 23.03.2026 | 23,35 | 23,50 | 23,35 | 23,50 | -0,21% | - |
| 20.03.2026 | 23,85 | 23,85 | 23,55 | 23,55 | -1,26% | - |
| 19.03.2026 | 24,35 | 24,50 | 23,85 | 23,85 | 0,21% | - |
| 18.03.2026 | 23,75 | 23,95 | 23,55 | 23,80 | 0,63% | 183,00 |
| 17.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 16.03.2026 | 23,20 | 23,65 | 23,20 | 23,65 | 1,28% | - |
| 13.03.2026 | 23,55 | 23,55 | 23,35 | 23,35 | -0,85% | - |
| 12.03.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -0,42% | - |
| 11.03.2026 | 23,80 | 23,85 | 23,65 | 23,65 | -1,25% | - |
| 10.03.2026 | 24,20 | 24,30 | 23,95 | 23,95 | 0,00% | - |
| 09.03.2026 | 23,95 | 24,30 | 23,95 | 23,95 | -1,64% | - |
| 06.03.2026 | 24,00 | 24,35 | 24,00 | 24,35 | -2,21% | - |
| 05.03.2026 | 25,10 | 25,10 | 24,90 | 24,90 | 0,00% | - |
| 04.03.2026 | 24,45 | 24,90 | 24,45 | 24,90 | 2,68% | - |
| 03.03.2026 | 24,75 | 24,75 | 24,25 | 24,25 | -3,19% | - |
| 02.03.2026 | 25,00 | 25,05 | 24,80 | 25,05 | -2,72% | - |
| 27.02.2026 | 25,90 | 25,90 | 25,75 | 25,75 | -0,19% | - |
| 26.02.2026 | 25,85 | 25,85 | 25,80 | 25,80 | 0,39% | - |
| 25.02.2026 | 26,10 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 24.02.2026 | 25,45 | 26,10 | 25,45 | 26,10 | 0,58% | - |
| 23.02.2026 | 25,20 | 25,95 | 25,20 | 25,95 | 6,13% | - |
| 20.02.2026 | 24,35 | 24,45 | 24,35 | 24,45 | 0,82% | - |
| 19.02.2026 | 24,55 | 24,55 | 24,25 | 24,25 | 1,04% | - |
| 18.02.2026 | 24,10 | 24,15 | 24,00 | 24,00 | -1,84% | - |
| 17.02.2026 | 24,35 | 24,45 | 24,25 | 24,45 | 2,95% | - |
| 16.02.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -3,06% | - |
| 13.02.2026 | 23,55 | 24,50 | 23,55 | 24,50 | 6,75% | - |
| 12.02.2026 | 22,40 | 22,95 | 22,40 | 22,95 | 0,44% | - |
| 11.02.2026 | 22,85 | 23,00 | 22,85 | 22,85 | -0,87% | - |
| 10.02.2026 | 22,10 | 23,05 | 22,10 | 23,05 | 4,77% | - |
| 09.02.2026 | 21,70 | 22,00 | 21,70 | 22,00 | 1,15% | - |
| 06.02.2026 | 21,95 | 21,95 | 21,75 | 21,75 | -0,91% | - |
| 05.02.2026 | 22,25 | 22,25 | 21,95 | 21,95 | -1,13% | - |
| 04.02.2026 | 22,05 | 23,25 | 22,05 | 22,20 | 0,45% | 5,00 |
| 03.02.2026 | 22,95 | 22,95 | 22,10 | 22,10 | -7,34% | - |
| 02.02.2026 | 23,00 | 23,85 | 22,95 | 23,85 | 3,47% | 6,00 |
| 30.01.2026 | 22,70 | 23,05 | 22,70 | 23,05 | -0,43% | - |
| 29.01.2026 | 23,30 | 23,30 | 23,15 | 23,15 | 0,43% | - |
| 28.01.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,22% | - |
| 27.01.2026 | 23,45 | 23,45 | 23,10 | 23,10 | -1,28% | - |
| 26.01.2026 | 23,15 | 23,40 | 23,05 | 23,40 | 0,21% | 1.171,00 |
| 23.01.2026 | 23,75 | 23,75 | 23,35 | 23,35 | -1,68% | - |
| 22.01.2026 | 23,65 | 23,75 | 23,65 | 23,75 | 0,85% | - |
| 21.01.2026 | 23,70 | 23,75 | 23,55 | 23,55 | -1,87% | - |
| 20.01.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -1,44% | - |
| 19.01.2026 | 24,30 | 24,35 | 24,25 | 24,35 | -1,02% | - |
| 16.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,20% | - |
| 15.01.2026 | 24,85 | 24,85 | 24,65 | 24,65 | -0,60% | - |
| 14.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | - |
| 13.01.2026 | 24,55 | 24,75 | 24,55 | 24,75 | 0,41% | - |
| 12.01.2026 | 24,85 | 24,85 | 24,65 | 24,65 | -1,60% | - |
| 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% | - |