48,600€
8,72%
Echtzeit-Aktienkurs BASSAC EO 1
Bid:
Ask:
Aktienkurse zur BASSAC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,91% | - |
| 08.05.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 2,52% | - |
| 07.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,63% | - |
| 06.05.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,70% | - |
| 03.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 02.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,24% | - |
| 30.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,72% | - |
| 29.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 26.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 25.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | - |
| 24.04.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,24% | - |
| 23.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 22.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | - |
| 19.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 18.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 17.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 16.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 15.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 12.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 11.04.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 10.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 09.04.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
| 08.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 05.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 04.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,22% | - |
| 03.04.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 3,28% | - |
| 02.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | - |
| 28.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,50% | - |
| 27.03.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 26.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | - |
| 25.03.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 1,00% | - |
| 22.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
| 21.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,77% | - |
| 20.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,65% | - |
| 19.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 18.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,24% | - |
| 15.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 14.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,74% | - |
| 13.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,26% | - |
| 12.03.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,76% | - |
| 11.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -5,04% | - |
| 08.03.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,48% | - |
| 07.03.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,48% | - |
| 06.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -1,64% | - |
| 05.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 04.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,15% | - |
| 01.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 29.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 28.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 27.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 26.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,42% | - |
| 23.02.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,30% | - |
| 22.02.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 1,77% | - |
| 21.02.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,22% | - |
| 20.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 19.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 16.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 15.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 14.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 13.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 12.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 09.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | - |
| 08.02.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,12% | - |
| 07.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 06.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 05.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,59% | - |
| 02.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | - |
| 01.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 31.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,11% | - |
| 30.01.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 3,68% | - |
| 29.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,16% | - |
| 26.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 25.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -3,79% | - |
| 24.01.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,10% | - |
| 23.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 22.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 19.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,81% | - |
| 18.01.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 1,98% | - |
| 17.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 16.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 15.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 12.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 11.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,07% | - |
| 10.01.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,21% | - |
| 09.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 08.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -4,15% | - |
| 05.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 04.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 03.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 02.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,01% | - |
| 29.12.2023 | 49,30 | 49,30 | 49,30 | 49,30 | -0,40% | - |
| 28.12.2023 | 49,50 | 49,50 | 49,50 | 49,50 | -2,94% | - |
| 27.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 22.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -4,49% | - |
| 21.12.2023 | 45,30 | 53,40 | 45,30 | 53,40 | 19,73% | 161,00 |
| 20.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 5,44% | - |
| 19.12.2023 | 42,30 | 42,30 | 42,30 | 42,30 | 0,71% | - |
| 18.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | - |
| 15.12.2023 | 41,70 | 41,70 | 41,70 | 41,70 | 0,72% | - |
| 14.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |