Bassac SA BASS
EURONEXT · Frankreich · Finanzen
€39,10-0,50 (-1,26 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39,10 | -1,26 % | €39,00 | €39,20 | €38,30 | 4,42K |
| 2026-09-30 | €39,60 | +4,21 % | €38,40 | €39,80 | €38,00 | 4,46K |
| 2026-09-29 | €38,00 | 0,00 % | €38,00 | €38,00 | €38,00 | 734 |
| 2026-09-28 | €38,00 | +4,11 % | €36,30 | €38,00 | €36,30 | 1,02K |
| 2026-09-25 | €36,50 | -1,35 % | €36,80 | €36,90 | €36,40 | 424 |
| 2026-09-24 | €37,00 | -1,07 % | €37,40 | €37,40 | €37,00 | 131 |
| 2026-09-23 | €37,40 | 0,00 % | €37,50 | €37,50 | €36,80 | 586 |
| 2026-09-22 | €37,40 | -2,35 % | €37,80 | €38,40 | €36,40 | 5,26K |
| 2026-09-21 | €38,30 | -2,05 % | €39,10 | €39,30 | €37,60 | 5,88K |
| 2026-09-18 | €39,10 | -2,49 % | €39,70 | €40,40 | €39,10 | 2,96K |
| 2026-09-17 | €40,10 | +0,75 % | €40,50 | €40,50 | €39,60 | 2,21K |
| 2026-09-16 | €39,80 | -1,73 % | €40,90 | €41,00 | €39,80 | 3,01K |
| 2026-09-15 | €40,50 | +1,50 % | €39,90 | €40,90 | €39,80 | 1,72K |
| 2026-09-14 | €39,90 | -3,86 % | €42,00 | €42,20 | €39,90 | 4,42K |
| 2026-09-11 | €41,50 | 0,00 % | €42,00 | €42,00 | €41,50 | 2,12K |
| 2026-09-10 | €41,50 | -3,49 % | €42,00 | €42,00 | €41,40 | 2,21K |
| 2026-09-09 | €43,00 | +1,65 % | €42,00 | €43,00 | €41,40 | 3,19K |
| 2026-09-08 | €42,30 | 0,00 % | €41,80 | €42,50 | €41,80 | 1,78K |
| 2026-09-07 | €42,30 | -0,24 % | €43,70 | €43,70 | €42,00 | 2,79K |
| 2026-09-04 | €42,40 | +0,47 % | €42,40 | €43,20 | €41,50 | 4,25K |
| 2026-09-03 | €42,20 | -0,47 % | €42,40 | €42,40 | €42,20 | 254 |
| 2026-09-02 | €42,40 | -1,62 % | €42,90 | €43,00 | €42,20 | 1,28K |
| 2026-09-01 | €43,10 | +0,47 % | €43,10 | €43,30 | €42,20 | 2,86K |
| 2026-08-31 | €42,90 | -0,69 % | €43,30 | €43,60 | €42,80 | 2,31K |
| 2026-08-28 | €43,20 | -1,37 % | €43,90 | €43,90 | €43,20 | 792 |
| 2026-08-27 | €43,80 | -0,23 % | €43,60 | €43,80 | €43,20 | 988 |
| 2026-08-26 | €43,90 | +1,39 % | €44,00 | €44,00 | €43,40 | 1,07K |
| 2026-08-25 | €43,30 | 0,00 % | €43,30 | €44,00 | €43,30 | 1,92K |
| 2026-08-24 | €43,30 | -0,46 % | €43,40 | €43,40 | €43,30 | 198 |
| 2026-08-21 | €43,50 | 0,00 % | €43,50 | €43,50 | €43,40 | 448 |
| 2026-08-20 | €43,50 | +0,46 % | €43,30 | €43,60 | €43,30 | 116 |
| 2026-08-19 | €43,30 | -0,46 % | €43,60 | €43,60 | €43,30 | 460 |
| 2026-08-18 | €43,50 | -0,91 % | €43,60 | €43,90 | €43,50 | 1,88K |
| 2026-08-17 | €43,90 | -1,35 % | €44,50 | €44,50 | €43,50 | 1,72K |
| 2026-08-14 | €44,50 | +0,91 % | €44,40 | €44,50 | €44,10 | 840 |
| 2026-08-13 | €44,10 | 0,00 % | €44,20 | €44,40 | €44,10 | 302 |
| 2026-08-12 | €44,10 | +0,23 % | €44,50 | €44,50 | €44,10 | 573 |
| 2026-08-11 | €44,00 | -1,12 % | €44,50 | €44,50 | €44,00 | 1,27K |
| 2026-08-10 | €44,50 | -2,84 % | €45,80 | €45,80 | €44,50 | 206 |
| 2026-08-07 | €45,80 | +3,39 % | €44,40 | €45,80 | €43,80 | 3,99K |
| 2026-08-06 | €44,30 | +0,68 % | €43,70 | €44,30 | €43,70 | 1,17K |
| 2026-08-05 | €44,00 | -0,68 % | €44,40 | €44,40 | €44,00 | 26 |
| 2026-08-04 | €44,30 | 0,00 % | €44,30 | €44,40 | €44,00 | 1,46K |
| 2026-08-03 | €44,30 | 0,00 % | €43,90 | €44,40 | €43,70 | 1,15K |
| 2026-07-31 | €44,30 | +0,23 % | €43,80 | €44,30 | €43,60 | 1,96K |
| 2026-07-30 | €44,20 | -0,23 % | €44,30 | €44,30 | €43,60 | 1,32K |
| 2026-07-29 | €44,30 | +0,45 % | €43,70 | €44,30 | €43,70 | 1,11K |
| 2026-07-28 | €44,10 | +0,23 % | €43,00 | €44,20 | €43,00 | 674 |
| 2026-07-27 | €44,00 | -0,45 % | €43,90 | €44,70 | €43,20 | 3,64K |
| 2026-07-24 | €44,20 | +0,68 % | €44,00 | €44,20 | €42,90 | 3,65K |
| 2026-07-23 | €43,90 | +0,23 % | €43,60 | €44,30 | €42,80 | 2,56K |
| 2026-07-22 | €43,80 | +1,86 % | €43,50 | €43,80 | €43,20 | 1,42K |
| 2026-07-21 | €43,00 | +5,91 % | €43,40 | €43,40 | €42,00 | 2,99K |
| 2026-07-20 | €40,60 | -9,78 % | €44,90 | €44,90 | €40,60 | 4,04K |
| 2026-07-17 | €45,00 | +0,90 % | €44,60 | €45,00 | €44,50 | 1,98K |
| 2026-07-16 | €44,60 | -0,22 % | €44,60 | €44,70 | €44,40 | 1,75K |
| 2026-07-15 | €44,70 | +0,68 % | €44,70 | €44,70 | €44,40 | 247 |
| 2026-07-14 | €44,40 | -0,45 % | €44,60 | €44,80 | €44,30 | 1,04K |
| 2026-07-13 | €44,60 | +0,22 % | €44,50 | €44,80 | €44,30 | 797 |
| 2026-07-10 | €44,50 | +0,23 % | €44,30 | €44,50 | €44,30 | 430 |
| 2026-07-09 | €44,40 | -0,22 % | €44,30 | €44,60 | €44,30 | 458 |
| 2026-07-08 | €44,50 | +0,68 % | €44,30 | €44,50 | €44,30 | 390 |
| 2026-07-07 | €44,20 | -0,67 % | €44,60 | €44,60 | €44,20 | 830 |
| 2026-07-06 | €44,50 | +0,68 % | €44,30 | €44,70 | €44,30 | 691 |
| 2026-07-03 | €44,20 | +0,45 % | €44,20 | €44,30 | €44,20 | 306 |
| 2026-07-02 | €44,00 | -0,23 % | €44,10 | €44,30 | €44,00 | 408 |
| 2026-07-01 | €44,10 | +0,23 % | €44,00 | €44,50 | €44,00 | 1,08K |
| 2026-06-30 | €44,00 | -0,45 % | €43,80 | €44,20 | €43,80 | 196 |
| 2026-06-29 | €44,20 | +0,45 % | €44,20 | €44,20 | €44,00 | 313 |
| 2026-06-26 | €44,00 | -0,23 % | €44,20 | €44,30 | €44,00 | 137 |
| 2026-06-25 | €44,10 | -0,45 % | €44,10 | €44,30 | €44,00 | 583 |
| 2026-06-24 | €44,30 | -0,23 % | €44,50 | €44,50 | €44,30 | 120 |
| 2026-06-23 | €44,40 | 0,00 % | €44,30 | €44,40 | €44,20 | 509 |
| 2026-06-22 | €44,40 | -0,22 % | €44,70 | €44,70 | €44,10 | 1,24K |
| 2026-06-19 | €44,50 | 0,00 % | €44,60 | €44,60 | €44,40 | 336 |
| 2026-06-18 | €44,50 | -0,45 % | €44,70 | €44,70 | €44,40 | 829 |
| 2026-06-17 | €44,70 | +0,68 % | €44,40 | €44,70 | €44,40 | 701 |
| 2026-06-16 | €44,40 | -0,45 % | €44,60 | €44,70 | €44,20 | 1,22K |
| 2026-06-15 | €44,60 | +0,22 % | €45,00 | €45,40 | €44,40 | 2,97K |
| 2026-06-12 | €44,50 | -1,11 % | €45,00 | €45,10 | €44,50 | 2,17K |
| 2026-06-11 | €45,00 | -0,44 % | €45,60 | €45,60 | €44,80 | 1,77K |
| 2026-06-10 | €45,20 | -0,66 % | €45,90 | €45,90 | €45,10 | 2,58K |
| 2026-06-09 | €45,50 | +0,89 % | €45,00 | €45,80 | €44,80 | 2,41K |
| 2026-06-08 | €45,10 | -1,10 % | €45,60 | €45,60 | €44,70 | 439 |
| 2026-06-05 | €45,60 | -0,44 % | €46,00 | €46,40 | €45,60 | 285 |
| 2026-06-04 | €45,80 | -0,87 % | €46,10 | €46,10 | €45,30 | 277 |
| 2026-06-03 | €46,20 | +0,22 % | €46,00 | €46,30 | €45,60 | 335 |
| 2026-06-02 | €46,10 | -1,07 % | €46,60 | €46,60 | €46,10 | 778 |
| 2026-06-01 | €46,60 | +0,43 % | €46,70 | €47,00 | €46,40 | 927 |
| 2026-05-29 | €46,40 | +1,31 % | €46,70 | €46,70 | €45,70 | 737 |