22,725€
1,22%
Echtzeit-Aktienkurs BASTIDE,L.CONF.M.INH.
Bid:
Ask:
Aktienkurse zur BASTIDE,L.CONF.M.INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 22,30 | 22,30 | 22,25 | 22,25 | -0,89% | - |
| 13.08.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,90% | - |
| 12.08.2026 | 22,25 | 22,30 | 22,25 | 22,25 | -0,89% | - |
| 11.08.2026 | 22,55 | 22,55 | 22,45 | 22,45 | -0,44% | - |
| 10.08.2026 | 22,55 | 22,60 | 22,55 | 22,55 | -0,22% | - |
| 07.08.2026 | 22,65 | 22,65 | 22,60 | 22,60 | 0,22% | - |
| 06.08.2026 | 22,50 | 22,55 | 22,50 | 22,55 | -0,22% | - |
| 05.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.08.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,22% | - |
| 03.08.2026 | 22,95 | 22,95 | 22,65 | 22,65 | -6,40% | - |
| 31.07.2026 | 22,65 | 24,20 | 22,65 | 24,20 | 6,37% | 110,00 |
| 30.07.2026 | 22,65 | 22,75 | 22,65 | 22,75 | 0,22% | - |
| 29.07.2026 | 22,65 | 22,70 | 22,65 | 22,70 | 0,22% | - |
| 28.07.2026 | 22,90 | 22,90 | 22,65 | 22,65 | -1,09% | - |
| 27.07.2026 | 22,75 | 22,90 | 22,75 | 22,90 | 0,66% | - |
| 24.07.2026 | 22,80 | 22,80 | 22,75 | 22,75 | -0,44% | - |
| 23.07.2026 | 22,90 | 22,90 | 22,85 | 22,85 | -0,22% | - |
| 22.07.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,44% | - |
| 21.07.2026 | 22,95 | 22,95 | 22,80 | 22,80 | -1,08% | - |
| 20.07.2026 | 23,15 | 23,15 | 23,05 | 23,05 | -1,91% | - |
| 17.07.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,21% | - |
| 16.07.2026 | 23,10 | 23,45 | 23,10 | 23,45 | 2,18% | - |
| 15.07.2026 | 22,85 | 22,95 | 22,85 | 22,95 | 0,44% | - |
| 14.07.2026 | 22,90 | 22,90 | 22,85 | 22,85 | -0,87% | - |
| 13.07.2026 | 23,10 | 23,10 | 23,05 | 23,05 | 0,00% | - |
| 10.07.2026 | 22,70 | 23,05 | 22,70 | 23,05 | 0,22% | - |
| 09.07.2026 | 23,35 | 23,35 | 23,00 | 23,00 | -1,92% | - |
| 08.07.2026 | 23,75 | 23,75 | 23,45 | 23,45 | -0,85% | - |
| 07.07.2026 | 23,70 | 23,70 | 23,65 | 23,65 | -0,63% | - |
| 06.07.2026 | 23,85 | 23,85 | 23,80 | 23,80 | 2,37% | - |
| 03.07.2026 | 23,30 | 23,30 | 23,25 | 23,25 | -0,21% | - |
| 02.07.2026 | 23,05 | 23,30 | 22,85 | 23,30 | 0,65% | - |
| 01.07.2026 | 23,35 | 23,45 | 23,15 | 23,15 | -5,70% | - |
| 30.06.2026 | 24,75 | 24,75 | 24,55 | 24,55 | 1,45% | - |
| 29.06.2026 | 24,45 | 24,45 | 24,20 | 24,20 | -0,62% | - |
| 26.06.2026 | 23,20 | 24,35 | 23,20 | 24,35 | 7,27% | - |
| 25.06.2026 | 22,60 | 22,70 | 22,60 | 22,70 | 0,67% | - |
| 24.06.2026 | 22,75 | 22,75 | 22,55 | 22,55 | -1,53% | - |
| 23.06.2026 | 22,95 | 23,05 | 22,90 | 22,90 | -0,22% | - |
| 22.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,00% | - |
| 19.06.2026 | 22,90 | 22,95 | 22,90 | 22,95 | -1,29% | - |
| 18.06.2026 | 23,35 | 23,35 | 23,25 | 23,25 | -1,06% | - |
| 17.06.2026 | 23,55 | 23,55 | 23,45 | 23,50 | -1,05% | - |
| 16.06.2026 | 24,25 | 24,25 | 23,75 | 23,75 | -1,66% | - |
| 15.06.2026 | 23,55 | 24,15 | 23,55 | 24,15 | 2,33% | - |
| 12.06.2026 | 23,35 | 23,60 | 23,35 | 23,60 | 0,64% | - |
| 11.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,42% | - |
| 10.06.2026 | 23,65 | 23,65 | 23,55 | 23,55 | -0,42% | - |
| 09.06.2026 | 23,65 | 23,65 | 23,60 | 23,65 | 0,42% | 1.200,00 |
| 08.06.2026 | 24,25 | 24,25 | 23,55 | 23,55 | -3,88% | - |
| 05.06.2026 | 24,25 | 24,50 | 24,25 | 24,50 | 1,24% | - |
| 04.06.2026 | 24,25 | 24,25 | 24,20 | 24,20 | -1,83% | - |
| 03.06.2026 | 24,55 | 24,65 | 24,55 | 24,65 | 0,00% | - |
| 02.06.2026 | 24,90 | 24,90 | 24,65 | 24,65 | -1,20% | - |
| 01.06.2026 | 24,90 | 24,95 | 24,90 | 24,95 | 0,20% | - |
| 29.05.2026 | 25,00 | 25,40 | 24,90 | 24,90 | -0,60% | - |
| 28.05.2026 | 25,50 | 25,50 | 25,05 | 25,05 | -2,53% | - |
| 27.05.2026 | 26,05 | 26,05 | 25,70 | 25,70 | -2,28% | - |
| 26.05.2026 | 26,20 | 26,30 | 26,20 | 26,30 | -1,50% | - |
| 25.05.2026 | 26,20 | 26,70 | 26,20 | 26,70 | 1,52% | - |
| 22.05.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -0,38% | - |
| 21.05.2026 | 26,35 | 26,40 | 26,35 | 26,40 | 0,00% | - |
| 20.05.2026 | 26,10 | 26,40 | 26,10 | 26,40 | 2,52% | - |
| 19.05.2026 | 25,90 | 25,90 | 25,75 | 25,75 | -2,83% | - |
| 18.05.2026 | 27,00 | 27,00 | 26,50 | 26,50 | -1,67% | - |
| 15.05.2026 | 27,10 | 27,10 | 26,95 | 26,95 | -0,55% | - |
| 14.05.2026 | 26,25 | 27,10 | 26,25 | 27,10 | 3,63% | - |
| 13.05.2026 | 26,40 | 26,40 | 26,15 | 26,15 | -1,13% | - |
| 12.05.2026 | 26,55 | 26,55 | 26,45 | 26,45 | -0,38% | - |
| 11.05.2026 | 26,55 | 26,55 | 26,50 | 26,55 | 0,57% | - |
| 08.05.2026 | 25,95 | 26,40 | 25,95 | 26,40 | 0,96% | - |
| 07.05.2026 | 26,25 | 26,25 | 26,15 | 26,15 | -0,19% | - |
| 06.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 05.05.2026 | 25,90 | 26,10 | 25,90 | 26,10 | -1,51% | - |
| 04.05.2026 | 25,35 | 26,50 | 25,35 | 26,50 | 7,72% | - |
| 30.04.2026 | 24,40 | 24,60 | 24,20 | 24,60 | 0,41% | - |
| 29.04.2026 | 24,95 | 24,95 | 24,50 | 24,50 | 0,82% | - |
| 28.04.2026 | 24,45 | 24,45 | 24,30 | 24,30 | -0,41% | - |
| 27.04.2026 | 24,15 | 24,40 | 24,15 | 24,40 | 0,21% | - |
| 24.04.2026 | 24,55 | 24,55 | 24,35 | 24,35 | -1,02% | - |
| 23.04.2026 | 24,75 | 24,75 | 24,60 | 24,60 | -0,81% | - |
| 22.04.2026 | 25,05 | 25,05 | 24,80 | 24,80 | -1,78% | - |
| 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% | - |