48,300€
1,90%
Echtzeit-Aktienkurs Bassac SA
Bid:
Ask:
Aktienkurse zur Bassac SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,00 | 49,25 | 47,00 | 49,20 | 1,44% | - |
| 09.05.2024 | 47,15 | 48,60 | 44,80 | 48,50 | 2,86% | - |
| 08.05.2024 | 44,50 | 47,15 | 44,50 | 47,15 | 2,84% | - |
| 07.05.2024 | 43,30 | 45,85 | 43,30 | 45,85 | 2,00% | - |
| 06.05.2024 | 42,70 | 45,30 | 42,70 | 44,95 | 1,70% | - |
| 03.05.2024 | 42,40 | 44,25 | 42,40 | 44,20 | 1,03% | - |
| 02.05.2024 | 41,90 | 43,95 | 41,90 | 43,75 | 1,16% | - |
| 30.04.2024 | 41,70 | 43,25 | 41,70 | 43,25 | 0,82% | - |
| 29.04.2024 | 41,40 | 45,50 | 41,40 | 42,90 | 0,35% | - |
| 26.04.2024 | 41,40 | 43,15 | 41,40 | 42,75 | 0,00% | - |
| 25.04.2024 | 41,50 | 43,25 | 41,50 | 42,75 | -0,47% | - |
| 24.04.2024 | 41,10 | 43,15 | 41,10 | 42,95 | 0,59% | - |
| 23.04.2024 | 41,20 | 43,20 | 41,20 | 42,70 | 0,71% | - |
| 22.04.2024 | 40,70 | 42,50 | 40,70 | 42,40 | 0,83% | - |
| 19.04.2024 | 42,05 | 42,05 | 42,00 | 42,05 | 0,00% | - |
| 18.04.2024 | 40,20 | 42,15 | 40,20 | 42,05 | 1,08% | - |
| 17.04.2024 | 41,45 | 41,75 | 41,45 | 41,60 | 0,24% | - |
| 16.04.2024 | 41,65 | 41,65 | 41,40 | 41,50 | -0,36% | - |
| 15.04.2024 | 40,60 | 41,95 | 40,60 | 41,65 | 2,08% | - |
| 12.04.2024 | 42,00 | 42,20 | 40,80 | 40,80 | -3,32% | - |
| 11.04.2024 | 40,80 | 42,35 | 40,80 | 42,20 | 0,60% | - |
| 10.04.2024 | 40,50 | 41,95 | 40,50 | 41,95 | 0,72% | - |
| 09.04.2024 | 42,00 | 42,00 | 41,50 | 41,65 | -0,83% | - |
| 08.04.2024 | 41,95 | 42,05 | 41,90 | 42,00 | 0,00% | - |
| 05.04.2024 | 42,10 | 42,20 | 41,85 | 42,00 | 0,00% | - |
| 04.04.2024 | 41,30 | 42,50 | 41,30 | 42,00 | -1,18% | - |
| 03.04.2024 | 40,80 | 42,50 | 40,80 | 42,50 | 0,71% | - |
| 02.04.2024 | 40,50 | 42,75 | 40,50 | 42,20 | 0,96% | - |
| 28.03.2024 | 39,90 | 42,15 | 39,90 | 41,80 | 0,97% | - |
| 27.03.2024 | 39,80 | 41,95 | 39,80 | 41,40 | 0,85% | - |
| 26.03.2024 | 41,20 | 41,30 | 40,80 | 41,05 | -0,36% | - |
| 25.03.2024 | 40,40 | 41,55 | 40,40 | 41,20 | -0,84% | - |
| 22.03.2024 | 40,10 | 41,80 | 40,10 | 41,55 | 0,00% | - |
| 21.03.2024 | 39,90 | 41,90 | 39,90 | 41,55 | 0,73% | - |
| 20.03.2024 | 39,50 | 41,70 | 39,50 | 41,25 | -0,36% | - |
| 19.03.2024 | 41,00 | 42,45 | 40,70 | 41,40 | -2,13% | - |
| 18.03.2024 | 42,25 | 42,35 | 42,25 | 42,30 | 0,12% | - |
| 15.03.2024 | 42,20 | 42,45 | 42,20 | 42,25 | 0,12% | - |
| 14.03.2024 | 40,90 | 42,55 | 40,90 | 42,20 | 0,12% | - |
| 13.03.2024 | 40,60 | 42,50 | 40,60 | 42,15 | 0,96% | - |
| 12.03.2024 | 40,90 | 41,75 | 40,50 | 41,75 | 2,08% | - |
| 11.03.2024 | 39,60 | 40,90 | 39,60 | 40,90 | 0,12% | - |
| 08.03.2024 | 41,50 | 42,75 | 40,70 | 40,85 | -4,44% | - |
| 07.03.2024 | 42,95 | 42,95 | 42,75 | 42,75 | -0,47% | - |
| 06.03.2024 | 42,00 | 43,55 | 42,00 | 42,95 | -1,38% | - |
| 05.03.2024 | 42,90 | 44,10 | 42,90 | 43,55 | -1,25% | - |
| 04.03.2024 | 42,90 | 45,40 | 42,90 | 44,10 | -0,34% | - |
| 01.03.2024 | 45,20 | 45,20 | 44,15 | 44,25 | -2,10% | - |
| 29.02.2024 | 45,60 | 45,70 | 44,75 | 45,20 | -0,99% | - |
| 28.02.2024 | 45,30 | 45,65 | 45,25 | 45,65 | 0,77% | - |
| 27.02.2024 | 44,20 | 45,60 | 44,20 | 45,30 | -0,66% | - |
| 26.02.2024 | 44,20 | 46,90 | 44,20 | 45,60 | -0,22% | - |
| 23.02.2024 | 45,20 | 46,85 | 45,20 | 45,70 | -2,14% | - |
| 22.02.2024 | 46,95 | 47,15 | 46,60 | 46,70 | -0,53% | - |
| 21.02.2024 | 46,55 | 46,95 | 46,55 | 46,95 | 0,86% | - |
| 20.02.2024 | 45,00 | 46,65 | 45,00 | 46,55 | -0,11% | - |
| 19.02.2024 | 45,00 | 46,65 | 45,00 | 46,60 | 0,00% | - |
| 16.02.2024 | 45,20 | 46,70 | 45,20 | 46,60 | -0,21% | - |
| 15.02.2024 | 45,00 | 46,75 | 45,00 | 46,70 | 0,11% | - |
| 14.02.2024 | 45,00 | 46,70 | 45,00 | 46,65 | 0,11% | - |
| 13.02.2024 | 45,00 | 46,90 | 45,00 | 46,60 | 0,11% | - |
| 12.02.2024 | 44,70 | 46,60 | 44,70 | 46,55 | 0,32% | - |
| 09.02.2024 | 46,35 | 46,95 | 46,35 | 46,40 | 0,11% | - |
| 08.02.2024 | 44,80 | 47,05 | 44,80 | 46,35 | 0,11% | - |
| 07.02.2024 | 44,30 | 46,40 | 44,30 | 46,30 | 0,87% | - |
| 06.02.2024 | 44,40 | 45,95 | 44,40 | 45,90 | 0,00% | - |
| 05.02.2024 | 45,95 | 46,10 | 45,85 | 45,90 | -0,22% | - |
| 02.02.2024 | 45,35 | 46,15 | 45,30 | 46,00 | 1,43% | - |
| 01.02.2024 | 45,65 | 45,85 | 45,35 | 45,35 | -0,66% | - |
| 31.01.2024 | 45,90 | 46,45 | 45,20 | 45,65 | -0,54% | - |
| 30.01.2024 | 46,20 | 46,20 | 45,45 | 45,90 | -0,65% | - |
| 29.01.2024 | 44,75 | 46,25 | 44,75 | 46,20 | 3,24% | - |
| 26.01.2024 | 44,15 | 46,10 | 43,75 | 44,75 | 1,36% | - |
| 25.01.2024 | 43,00 | 44,45 | 43,00 | 44,15 | -0,67% | - |
| 24.01.2024 | 44,50 | 45,95 | 44,35 | 44,45 | -3,26% | - |
| 23.01.2024 | 45,10 | 46,95 | 45,10 | 45,95 | -1,18% | - |
| 22.01.2024 | 48,50 | 48,60 | 46,40 | 46,50 | -4,12% | - |
| 19.01.2024 | 47,20 | 48,80 | 47,20 | 48,50 | -0,61% | - |
| 18.01.2024 | 46,00 | 48,85 | 46,00 | 48,80 | 2,09% | - |
| 17.01.2024 | 45,40 | 48,05 | 45,40 | 47,80 | 1,59% | - |
| 16.01.2024 | 49,30 | 49,30 | 47,05 | 47,05 | -4,56% | - |
| 15.01.2024 | 46,80 | 49,40 | 46,80 | 49,30 | 1,65% | - |
| 12.01.2024 | 47,20 | 49,15 | 47,20 | 48,50 | -0,41% | - |
| 11.01.2024 | 48,30 | 48,75 | 47,95 | 48,70 | 0,93% | - |
| 10.01.2024 | 47,85 | 48,85 | 47,85 | 48,25 | 0,84% | - |
| 09.01.2024 | 46,30 | 48,25 | 46,30 | 47,85 | 0,31% | - |
| 08.01.2024 | 46,00 | 48,20 | 46,00 | 47,70 | 0,21% | - |
| 05.01.2024 | 49,70 | 49,70 | 46,30 | 47,60 | -4,23% | - |
| 04.01.2024 | 48,20 | 49,95 | 48,20 | 49,70 | -0,20% | - |
| 03.01.2024 | 49,30 | 50,85 | 49,30 | 49,80 | -2,06% | - |
| 02.01.2024 | 49,10 | 51,45 | 49,10 | 50,85 | -0,88% | - |
| 29.12.2023 | 50,65 | 51,40 | 50,65 | 51,30 | 1,28% | - |
| 28.12.2023 | 49,10 | 51,10 | 49,10 | 50,65 | -0,39% | - |
| 27.12.2023 | 50,40 | 52,00 | 49,20 | 50,85 | -2,21% | - |
| 22.12.2023 | 52,30 | 52,30 | 52,00 | 52,00 | -0,57% | - |
| 21.12.2023 | 45,20 | 53,60 | 45,20 | 52,30 | 9,87% | - |
| 20.12.2023 | 45,90 | 48,10 | 45,50 | 47,60 | 3,70% | - |
| 19.12.2023 | 42,10 | 46,00 | 42,10 | 45,90 | 8,25% | - |
| 18.12.2023 | 42,00 | 44,00 | 42,00 | 42,40 | -2,42% | - |
| 15.12.2023 | 41,50 | 43,70 | 41,50 | 43,45 | 1,40% | - |