26,650€
2,70%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,10 | 26,10 | 26,00 | 26,05 | 0,39% | - |
| 27.02.2025 | 25,75 | 26,05 | 25,75 | 25,95 | -1,52% | - |
| 26.02.2025 | 25,75 | 26,35 | 25,75 | 26,35 | 0,96% | - |
| 25.02.2025 | 25,55 | 26,25 | 25,55 | 26,10 | 0,77% | - |
| 24.02.2025 | 25,00 | 26,40 | 25,00 | 25,90 | 1,97% | - |
| 21.02.2025 | 24,85 | 25,40 | 24,85 | 25,40 | 0,40% | - |
| 20.02.2025 | 24,85 | 25,30 | 24,85 | 25,30 | -0,39% | - |
| 19.02.2025 | 24,10 | 25,40 | 24,10 | 25,40 | 3,46% | - |
| 18.02.2025 | 23,30 | 24,85 | 23,30 | 24,55 | 4,03% | 4,00 |
| 17.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 14.02.2025 | 22,15 | 23,80 | 22,15 | 23,80 | 6,97% | - |
| 13.02.2025 | 21,25 | 22,25 | 21,25 | 22,25 | 3,01% | - |
| 12.02.2025 | 21,65 | 22,05 | 21,60 | 21,60 | -0,23% | - |
| 11.02.2025 | 21,10 | 21,65 | 21,10 | 21,65 | 0,70% | - |
| 10.02.2025 | 21,60 | 21,85 | 21,50 | 21,50 | -3,15% | - |
| 07.02.2025 | 21,95 | 22,30 | 21,95 | 22,20 | -0,45% | - |
| 06.02.2025 | 21,85 | 22,30 | 21,85 | 22,30 | 0,00% | - |
| 05.02.2025 | 22,10 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 04.02.2025 | 21,85 | 22,30 | 21,85 | 22,30 | 0,45% | - |
| 03.02.2025 | 21,95 | 22,25 | 21,95 | 22,20 | -1,11% | - |
| 31.01.2025 | 22,15 | 22,50 | 22,15 | 22,45 | 0,45% | - |
| 30.01.2025 | 20,90 | 22,35 | 20,90 | 22,35 | 6,43% | - |
| 29.01.2025 | 20,30 | 21,00 | 20,30 | 21,00 | 1,45% | - |
| 28.01.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,72% | - |
| 27.01.2025 | 20,85 | 21,15 | 20,85 | 20,85 | -1,18% | - |
| 24.01.2025 | 20,65 | 21,15 | 20,65 | 21,10 | 1,20% | - |
| 23.01.2025 | 20,65 | 20,85 | 20,65 | 20,85 | -0,48% | - |
| 22.01.2025 | 21,10 | 21,10 | 20,90 | 20,95 | -2,56% | - |
| 21.01.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,23% | - |
| 20.01.2025 | 21,70 | 22,05 | 21,45 | 21,45 | -2,28% | - |
| 17.01.2025 | 21,55 | 22,10 | 21,55 | 21,95 | -0,23% | - |
| 16.01.2025 | 21,75 | 22,00 | 21,75 | 22,00 | -1,79% | - |
| 15.01.2025 | 22,15 | 22,45 | 22,15 | 22,40 | 0,45% | - |
| 14.01.2025 | 22,50 | 22,65 | 22,30 | 22,30 | -1,98% | - |
| 13.01.2025 | 23,00 | 23,25 | 22,75 | 22,75 | -2,57% | - |
| 10.01.2025 | 23,00 | 23,35 | 23,00 | 23,35 | -0,85% | - |
| 09.01.2025 | 23,25 | 23,55 | 23,25 | 23,55 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,55 | 23,10 | 23,55 | 0,64% | - |
| 07.01.2025 | 22,80 | 23,45 | 22,80 | 23,40 | 2,18% | - |
| 06.01.2025 | 22,70 | 22,90 | 22,70 | 22,90 | -0,65% | - |
| 03.01.2025 | 22,90 | 23,05 | 22,90 | 23,05 | 0,44% | - |
| 02.01.2025 | 23,45 | 23,65 | 22,95 | 22,95 | -3,97% | - |
| 30.12.2024 | 23,65 | 23,90 | 23,65 | 23,90 | -1,65% | - |
| 27.12.2024 | 23,45 | 24,30 | 23,45 | 24,30 | -0,21% | - |
| 23.12.2024 | 23,65 | 24,35 | 23,65 | 24,35 | 1,67% | 157,00 |
| 20.12.2024 | 23,45 | 23,95 | 23,45 | 23,95 | 0,84% | 71,00 |
| 19.12.2024 | 23,50 | 23,80 | 23,50 | 23,75 | -0,42% | - |
| 18.12.2024 | 23,55 | 23,85 | 23,55 | 23,85 | 0,42% | - |
| 17.12.2024 | 23,55 | 23,75 | 23,55 | 23,75 | 0,00% | - |
| 16.12.2024 | 23,55 | 23,75 | 23,55 | 23,75 | -0,63% | - |
| 13.12.2024 | 23,40 | 23,90 | 23,40 | 23,90 | 2,36% | - |
| 12.12.2024 | 22,15 | 24,00 | 22,15 | 23,35 | 2,19% | 434,00 |
| 11.12.2024 | 21,20 | 22,85 | 21,20 | 22,85 | 8,04% | - |
| 10.12.2024 | 21,00 | 21,15 | 21,00 | 21,15 | 1,44% | - |
| 09.12.2024 | 19,98 | 20,85 | 19,98 | 20,85 | 1,21% | - |
| 06.12.2024 | 20,45 | 20,80 | 20,45 | 20,60 | -1,44% | - |
| 05.12.2024 | 21,15 | 21,30 | 20,90 | 20,90 | -0,24% | - |
| 04.12.2024 | 20,55 | 20,95 | 20,55 | 20,95 | 0,96% | - |
| 03.12.2024 | 20,50 | 20,80 | 20,50 | 20,75 | -0,48% | - |
| 02.12.2024 | 20,30 | 20,85 | 20,30 | 20,85 | 1,21% | - |
| 29.11.2024 | 20,35 | 20,60 | 20,35 | 20,60 | 0,73% | - |
| 28.11.2024 | 19,70 | 20,45 | 19,70 | 20,45 | 2,00% | - |
| 27.11.2024 | 19,30 | 20,05 | 19,30 | 20,05 | 2,30% | - |
| 26.11.2024 | 19,50 | 19,70 | 19,50 | 19,60 | 0,00% | - |
| 25.11.2024 | 19,10 | 19,60 | 19,10 | 19,60 | 2,62% | - |
| 22.11.2024 | 18,84 | 19,10 | 18,82 | 19,10 | -1,04% | - |
| 21.11.2024 | 19,90 | 20,03 | 18,82 | 19,30 | -1,23% | - |
| 20.11.2024 | 18,34 | 19,64 | 18,34 | 19,54 | 4,94% | - |
| 19.11.2024 | 18,90 | 19,12 | 18,62 | 18,62 | -3,22% | - |
| 18.11.2024 | 19,02 | 19,24 | 18,96 | 19,24 | -0,10% | - |
| 15.11.2024 | 16,90 | 19,26 | 16,90 | 19,26 | 12,24% | - |
| 14.11.2024 | 17,06 | 17,26 | 17,06 | 17,16 | -1,15% | - |
| 13.11.2024 | 17,24 | 17,48 | 17,24 | 17,36 | -0,69% | - |
| 12.11.2024 | 17,36 | 17,56 | 17,36 | 17,48 | -0,79% | - |
| 11.11.2024 | 17,40 | 17,64 | 17,40 | 17,62 | -0,11% | - |
| 08.11.2024 | 17,56 | 17,70 | 17,56 | 17,64 | -0,90% | - |
| 07.11.2024 | 17,56 | 17,80 | 17,56 | 17,80 | 0,11% | - |
| 06.11.2024 | 17,64 | 17,88 | 17,64 | 17,78 | -0,78% | - |
| 05.11.2024 | 17,62 | 17,92 | 17,62 | 17,92 | 0,22% | - |
| 04.11.2024 | 17,54 | 17,88 | 17,54 | 17,88 | 0,90% | - |
| 01.11.2024 | 17,56 | 17,72 | 17,56 | 17,72 | 0,34% | - |
| 31.10.2024 | 17,96 | 18,00 | 17,62 | 17,66 | -3,92% | - |
| 30.10.2024 | 18,32 | 18,56 | 18,32 | 18,38 | -2,23% | - |
| 29.10.2024 | 18,56 | 18,82 | 18,56 | 18,80 | 0,32% | - |
| 28.10.2024 | 18,24 | 18,84 | 18,24 | 18,74 | 1,96% | - |
| 25.10.2024 | 18,54 | 18,82 | 18,38 | 18,38 | -2,34% | - |
| 24.10.2024 | 19,26 | 19,26 | 18,82 | 18,82 | -4,56% | - |
| 23.10.2024 | 19,54 | 19,78 | 19,54 | 19,72 | -0,40% | - |
| 22.10.2024 | 19,60 | 19,90 | 19,60 | 19,80 | -0,70% | - |
| 21.10.2024 | 19,54 | 19,94 | 19,54 | 19,94 | 2,05% | - |
| 18.10.2024 | 19,32 | 19,62 | 19,32 | 19,54 | -0,41% | - |
| 17.10.2024 | 19,26 | 19,62 | 19,26 | 19,62 | -0,20% | - |
| 16.10.2024 | 19,34 | 19,66 | 19,34 | 19,66 | 0,20% | - |
| 15.10.2024 | 19,26 | 19,62 | 19,26 | 19,62 | 1,45% | - |
| 14.10.2024 | 19,24 | 19,50 | 19,24 | 19,34 | 0,10% | - |
| 11.10.2024 | 19,70 | 19,90 | 19,32 | 19,32 | -4,83% | - |
| 10.10.2024 | 19,98 | 20,30 | 19,98 | 20,30 | 0,00% | - |
| 09.10.2024 | 19,98 | 20,30 | 19,98 | 20,30 | 0,00% | - |
| 08.10.2024 | 19,54 | 20,30 | 19,54 | 20,30 | 2,63% | - |
| 07.10.2024 | 19,44 | 19,78 | 19,44 | 19,78 | 0,41% | - |