20,850€
3,73%
Echtzeit-Aktienkurs Bastide, Le Confort Med. S.A.
Bid:
Ask:
Aktienkurse zur Bastide, Le Confort Med. S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,38 | 21,38 | 20,83 | 21,15 | -0,94% | - |
| 16.05.2024 | 20,35 | 21,98 | 20,35 | 21,35 | 5,88% | - |
| 15.05.2024 | 20,38 | 20,45 | 20,17 | 20,17 | -1,03% | - |
| 14.05.2024 | 20,00 | 20,80 | 20,00 | 20,38 | 0,74% | - |
| 13.05.2024 | 19,98 | 20,33 | 19,98 | 20,23 | 0,12% | - |
| 10.05.2024 | 19,66 | 20,38 | 19,66 | 20,20 | 1,76% | - |
| 09.05.2024 | 19,87 | 19,87 | 19,56 | 19,85 | -0,15% | - |
| 08.05.2024 | 19,85 | 20,08 | 19,85 | 19,88 | 0,20% | - |
| 07.05.2024 | 20,13 | 20,13 | 19,46 | 19,84 | -1,27% | - |
| 06.05.2024 | 18,24 | 20,12 | 18,24 | 20,10 | 9,15% | - |
| 03.05.2024 | 18,56 | 18,82 | 18,07 | 18,41 | -1,81% | - |
| 02.05.2024 | 17,82 | 18,99 | 17,82 | 18,75 | 3,48% | - |
| 30.04.2024 | 17,94 | 18,45 | 17,88 | 18,12 | -0,17% | - |
| 29.04.2024 | 17,57 | 18,28 | 15,90 | 18,15 | 3,54% | - |
| 26.04.2024 | 16,82 | 17,77 | 16,29 | 17,53 | 3,91% | - |
| 25.04.2024 | 16,52 | 17,04 | 16,43 | 16,87 | 1,02% | - |
| 24.04.2024 | 15,48 | 16,82 | 15,48 | 16,70 | 6,91% | - |
| 23.04.2024 | 15,58 | 15,88 | 15,47 | 15,62 | -0,76% | - |
| 22.04.2024 | 15,36 | 15,76 | 15,22 | 15,74 | 2,47% | - |
| 19.04.2024 | 15,52 | 15,52 | 15,16 | 15,36 | -0,90% | - |
| 18.04.2024 | 15,54 | 16,26 | 15,40 | 15,50 | -1,27% | - |
| 17.04.2024 | 15,42 | 15,92 | 15,42 | 15,70 | -1,51% | - |
| 16.04.2024 | 15,04 | 15,99 | 14,93 | 15,94 | 4,25% | - |
| 15.04.2024 | 15,60 | 15,90 | 15,24 | 15,29 | -2,92% | - |
| 12.04.2024 | 14,96 | 15,95 | 14,96 | 15,75 | 5,00% | - |
| 11.04.2024 | 15,72 | 16,34 | 14,94 | 15,00 | -6,13% | - |
| 10.04.2024 | 14,96 | 16,09 | 14,96 | 15,98 | 6,18% | - |
| 09.04.2024 | 14,22 | 15,17 | 14,22 | 15,05 | 4,66% | - |
| 08.04.2024 | 14,22 | 14,67 | 14,22 | 14,38 | 0,07% | - |
| 05.04.2024 | 15,07 | 15,15 | 14,16 | 14,37 | -4,83% | 77,00 |
| 04.04.2024 | 15,58 | 15,90 | 15,03 | 15,10 | -3,94% | - |
| 03.04.2024 | 15,14 | 15,72 | 14,86 | 15,72 | 4,04% | - |
| 02.04.2024 | 14,09 | 15,12 | 13,84 | 15,11 | 7,24% | - |
| 28.03.2024 | 14,00 | 14,50 | 14,00 | 14,09 | -0,56% | - |
| 27.03.2024 | 14,40 | 14,59 | 13,87 | 14,17 | -2,88% | - |
| 26.03.2024 | 14,94 | 15,11 | 14,59 | 14,59 | -3,25% | - |
| 25.03.2024 | 16,60 | 16,60 | 14,92 | 15,08 | -9,16% | - |
| 22.03.2024 | 16,51 | 16,93 | 16,09 | 16,60 | 0,55% | 825,00 |
| 21.03.2024 | 17,50 | 17,68 | 16,45 | 16,51 | -6,62% | - |
| 20.03.2024 | 17,74 | 17,92 | 17,48 | 17,68 | -0,34% | - |
| 19.03.2024 | 17,62 | 17,74 | 17,20 | 17,74 | 0,68% | - |
| 18.03.2024 | 17,48 | 17,81 | 17,48 | 17,62 | -0,45% | - |
| 15.03.2024 | 18,24 | 18,50 | 17,59 | 17,70 | -3,91% | - |
| 14.03.2024 | 17,10 | 18,45 | 17,10 | 18,42 | 6,66% | - |
| 13.03.2024 | 16,94 | 17,29 | 16,94 | 17,27 | 0,94% | - |
| 12.03.2024 | 16,86 | 17,29 | 16,86 | 17,11 | 0,29% | - |
| 11.03.2024 | 17,82 | 17,98 | 16,97 | 17,06 | -5,12% | - |
| 08.03.2024 | 17,94 | 18,22 | 17,94 | 17,98 | -0,88% | - |
| 07.03.2024 | 18,18 | 18,20 | 17,99 | 18,14 | -0,22% | - |
| 06.03.2024 | 18,27 | 18,35 | 18,10 | 18,18 | -0,49% | - |
| 05.03.2024 | 18,30 | 18,48 | 18,27 | 18,27 | -1,03% | - |
| 04.03.2024 | 18,36 | 18,49 | 18,36 | 18,46 | 0,54% | - |
| 01.03.2024 | 18,18 | 18,44 | 18,18 | 18,36 | -0,05% | 2.320,00 |
| 29.02.2024 | 18,86 | 18,88 | 18,15 | 18,37 | -2,60% | - |
| 28.02.2024 | 18,88 | 19,08 | 18,84 | 18,86 | -1,15% | - |
| 27.02.2024 | 19,28 | 19,29 | 18,99 | 19,08 | -1,04% | - |
| 26.02.2024 | 19,33 | 19,46 | 19,27 | 19,28 | -0,26% | - |
| 23.02.2024 | 18,90 | 19,38 | 18,90 | 19,33 | 1,20% | - |
| 22.02.2024 | 19,03 | 19,25 | 18,68 | 19,10 | 0,37% | - |
| 21.02.2024 | 19,75 | 19,75 | 18,86 | 19,03 | -3,65% | - |
| 20.02.2024 | 19,74 | 19,95 | 19,74 | 19,75 | -0,98% | - |
| 19.02.2024 | 19,88 | 20,12 | 19,88 | 19,95 | -0,85% | - |
| 16.02.2024 | 19,78 | 20,23 | 19,78 | 20,12 | 0,37% | - |
| 15.02.2024 | 19,84 | 20,35 | 19,84 | 20,04 | -0,15% | - |
| 14.02.2024 | 20,33 | 20,35 | 19,85 | 20,07 | -1,50% | - |
| 13.02.2024 | 19,88 | 20,43 | 19,84 | 20,38 | 2,52% | - |
| 12.02.2024 | 19,66 | 19,96 | 19,66 | 19,88 | 0,10% | - |
| 09.02.2024 | 19,74 | 19,96 | 19,74 | 19,86 | -0,45% | - |
| 08.02.2024 | 19,84 | 20,10 | 19,81 | 19,95 | -0,62% | - |
| 07.02.2024 | 20,50 | 20,53 | 19,98 | 20,07 | -2,10% | - |
| 06.02.2024 | 20,75 | 20,85 | 20,43 | 20,50 | -1,20% | - |
| 05.02.2024 | 21,15 | 21,45 | 20,63 | 20,75 | -3,15% | - |
| 02.02.2024 | 21,43 | 21,68 | 20,50 | 21,43 | 0,00% | - |
| 01.02.2024 | 20,95 | 21,58 | 20,88 | 21,43 | 2,27% | - |
| 31.01.2024 | 20,98 | 20,98 | 20,63 | 20,95 | -0,12% | - |
| 30.01.2024 | 21,15 | 21,45 | 20,80 | 20,98 | -1,99% | - |
| 29.01.2024 | 21,75 | 21,75 | 21,35 | 21,40 | -1,61% | - |
| 26.01.2024 | 21,85 | 22,13 | 21,73 | 21,75 | -1,58% | - |
| 25.01.2024 | 22,48 | 22,48 | 22,03 | 22,10 | -1,67% | - |
| 24.01.2024 | 22,45 | 22,73 | 22,38 | 22,48 | -1,10% | - |
| 23.01.2024 | 22,50 | 22,78 | 22,50 | 22,73 | -0,11% | - |
| 22.01.2024 | 22,60 | 22,90 | 22,58 | 22,75 | -0,66% | - |
| 19.01.2024 | 23,25 | 23,50 | 22,85 | 22,90 | -2,55% | - |
| 18.01.2024 | 23,95 | 24,23 | 23,20 | 23,50 | -2,99% | - |
| 17.01.2024 | 24,90 | 24,90 | 24,08 | 24,23 | -2,71% | - |
| 16.01.2024 | 26,85 | 27,05 | 24,25 | 24,90 | -7,26% | - |
| 15.01.2024 | 27,18 | 27,33 | 26,80 | 26,85 | -1,20% | - |
| 12.01.2024 | 27,00 | 27,50 | 27,00 | 27,18 | 0,65% | - |
| 11.01.2024 | 27,18 | 27,25 | 26,88 | 27,00 | -0,64% | - |
| 10.01.2024 | 26,85 | 27,33 | 26,68 | 27,18 | 1,21% | - |
| 09.01.2024 | 27,48 | 27,80 | 26,83 | 26,85 | -2,27% | - |
| 08.01.2024 | 27,00 | 27,50 | 26,95 | 27,48 | 1,76% | - |
| 05.01.2024 | 26,70 | 27,20 | 26,70 | 27,00 | 0,19% | - |
| 04.01.2024 | 26,40 | 26,98 | 26,40 | 26,95 | 0,56% | - |
| 03.01.2024 | 26,80 | 27,70 | 26,65 | 26,80 | -1,47% | - |
| 02.01.2024 | 26,40 | 27,93 | 26,40 | 27,20 | 2,16% | - |
| 29.12.2023 | 27,50 | 27,50 | 26,48 | 26,63 | -3,18% | - |
| 28.12.2023 | 27,50 | 28,10 | 27,50 | 27,50 | -1,26% | - |
| 27.12.2023 | 27,60 | 28,13 | 27,60 | 27,85 | -0,09% | - |
| 22.12.2023 | 27,00 | 27,98 | 27,00 | 27,88 | 2,58% | - |