Comparing Back to the side-by-side chart ↗
Bassac (BASS.PA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35.70 | 36.80 | 35.70 | 36.30 | +3.12% | 533 |
| 2026-10-15 | 36.00 | 36.00 | 35.20 | 35.20 | -0.85% | 566 |
| 2026-10-14 | 34.80 | 35.70 | 34.80 | 35.50 | +1.72% | 1,809 |
| 2026-10-13 | 37.10 | 37.10 | 34.90 | 34.90 | -3.06% | 3,549 |
| 2026-10-12 | 36.30 | 36.30 | 36.00 | 36.00 | -0.55% | 256 |
| 2026-10-09 | 36.20 | 36.20 | 35.70 | 36.20 | +0.28% | 585 |
| 2026-10-08 | 37.40 | 37.40 | 35.40 | 36.10 | -3.48% | 2,783 |
| 2026-10-07 | 37.00 | 37.50 | 36.80 | 37.40 | +1.08% | 807 |
| 2026-10-06 | 37.50 | 37.50 | 37.00 | 37.00 | -0.54% | 773 |
| 2026-10-05 | 36.90 | 38.40 | 36.90 | 37.20 | -1.59% | 1,296 |
| 2026-10-02 | 38.50 | 39.10 | 36.30 | 37.80 | -3.32% | 7,711 |
| 2026-10-01 | 39.00 | 39.20 | 38.30 | 39.10 | -1.26% | 4,421 |
| 2026-09-30 | 38.40 | 39.80 | 38.00 | 39.60 | +4.21% | 4,456 |
| 2026-09-29 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 734 |
| 2026-09-28 | 36.30 | 38.00 | 36.30 | 38.00 | +4.11% | 1,015 |
| 2026-09-25 | 36.80 | 36.90 | 36.40 | 36.50 | -1.35% | 424 |
| 2026-09-24 | 37.40 | 37.40 | 37.00 | 37.00 | -1.07% | 131 |
| 2026-09-23 | 37.50 | 37.50 | 36.80 | 37.40 | +0.00% | 586 |
| 2026-09-22 | 37.80 | 38.40 | 36.40 | 37.40 | -2.35% | 5,264 |
| 2026-09-21 | 39.10 | 39.30 | 37.60 | 38.30 | -2.05% | 5,877 |
| 2026-09-18 | 39.70 | 40.40 | 39.10 | 39.10 | -2.49% | 2,957 |
| 2026-09-17 | 40.50 | 40.50 | 39.60 | 40.10 | +0.75% | 2,207 |
| 2026-09-16 | 40.90 | 41.00 | 39.80 | 39.80 | -1.73% | 3,008 |
| 2026-09-15 | 39.90 | 40.90 | 39.80 | 40.50 | +1.50% | 1,721 |
| 2026-09-14 | 42.00 | 42.20 | 39.90 | 39.90 | -3.86% | 4,420 |
| 2026-09-11 | 42.00 | 42.00 | 41.50 | 41.50 | +0.00% | 2,124 |
| 2026-09-10 | 42.00 | 42.00 | 41.40 | 41.50 | -3.49% | 2,214 |
| 2026-09-09 | 42.00 | 43.00 | 41.40 | 43.00 | +1.65% | 3,188 |
| 2026-09-08 | 41.80 | 42.50 | 41.80 | 42.30 | +0.00% | 1,782 |
| 2026-09-07 | 43.70 | 43.70 | 42.00 | 42.30 | -0.24% | 2,790 |
| 2026-09-04 | 42.40 | 43.20 | 41.50 | 42.40 | +0.47% | 4,246 |
| 2026-09-03 | 42.40 | 42.40 | 42.20 | 42.20 | -0.47% | 254 |
| 2026-09-02 | 42.90 | 43.00 | 42.20 | 42.40 | -1.62% | 1,278 |
| 2026-09-01 | 43.10 | 43.30 | 42.20 | 43.10 | +0.47% | 2,862 |
| 2026-08-31 | 43.30 | 43.60 | 42.80 | 42.90 | -0.69% | 2,312 |
| 2026-08-28 | 43.90 | 43.90 | 43.20 | 43.20 | -1.37% | 792 |
| 2026-08-27 | 43.60 | 43.80 | 43.20 | 43.80 | -0.23% | 988 |
| 2026-08-26 | 44.00 | 44.00 | 43.40 | 43.90 | +1.39% | 1,069 |
| 2026-08-25 | 43.30 | 44.00 | 43.30 | 43.30 | +0.00% | 1,921 |
| 2026-08-24 | 43.40 | 43.40 | 43.30 | 43.30 | -0.46% | 198 |
| 2026-08-21 | 43.50 | 43.50 | 43.40 | 43.50 | +0.00% | 448 |
| 2026-08-20 | 43.30 | 43.60 | 43.30 | 43.50 | +0.46% | 116 |
| 2026-08-19 | 43.60 | 43.60 | 43.30 | 43.30 | -0.46% | 460 |
| 2026-08-18 | 43.60 | 43.90 | 43.50 | 43.50 | -0.91% | 1,880 |
| 2026-08-17 | 44.50 | 44.50 | 43.50 | 43.90 | -1.35% | 1,720 |
| 2026-08-14 | 44.40 | 44.50 | 44.10 | 44.50 | +0.91% | 840 |
| 2026-08-13 | 44.20 | 44.40 | 44.10 | 44.10 | +0.00% | 302 |
| 2026-08-12 | 44.50 | 44.50 | 44.10 | 44.10 | +0.23% | 573 |
| 2026-08-11 | 44.50 | 44.50 | 44.00 | 44.00 | -1.12% | 1,267 |
| 2026-08-10 | 45.80 | 45.80 | 44.50 | 44.50 | -2.84% | 206 |
| 2026-08-07 | 44.40 | 45.80 | 43.80 | 45.80 | +3.39% | 3,988 |
| 2026-08-06 | 43.70 | 44.30 | 43.70 | 44.30 | +0.68% | 1,166 |
| 2026-08-05 | 44.40 | 44.40 | 44.00 | 44.00 | -0.68% | 26 |
| 2026-08-04 | 44.30 | 44.40 | 44.00 | 44.30 | +0.00% | 1,456 |
| 2026-08-03 | 43.90 | 44.40 | 43.70 | 44.30 | +0.00% | 1,145 |
| 2026-07-31 | 43.80 | 44.30 | 43.60 | 44.30 | +0.23% | 1,961 |
| 2026-07-30 | 44.30 | 44.30 | 43.60 | 44.20 | -0.23% | 1,316 |
| 2026-07-29 | 43.70 | 44.30 | 43.70 | 44.30 | +0.45% | 1,111 |
| 2026-07-28 | 43.00 | 44.20 | 43.00 | 44.10 | +0.23% | 674 |
| 2026-07-27 | 43.90 | 44.70 | 43.20 | 44.00 | -0.45% | 3,644 |
| 2026-07-24 | 44.00 | 44.20 | 42.90 | 44.20 | +0.68% | 3,647 |
| 2026-07-23 | 43.60 | 44.30 | 42.80 | 43.90 | +0.23% | 2,561 |
| 2026-07-22 | 43.50 | 43.80 | 43.20 | 43.80 | +1.86% | 1,416 |
| 2026-07-21 | 43.40 | 43.40 | 42.00 | 43.00 | +5.91% | 2,989 |
| 2026-07-20 | 44.90 | 44.90 | 40.60 | 40.60 | -9.78% | 4,038 |
| 2026-07-17 | 44.60 | 45.00 | 44.50 | 45.00 | +0.90% | 1,975 |
| 2026-07-16 | 44.60 | 44.70 | 44.40 | 44.60 | -0.22% | 1,751 |
| 2026-07-15 | 44.70 | 44.70 | 44.40 | 44.70 | +0.68% | 247 |
| 2026-07-14 | 44.60 | 44.80 | 44.30 | 44.40 | -0.45% | 1,042 |
| 2026-07-13 | 44.50 | 44.80 | 44.30 | 44.60 | +0.22% | 797 |
| 2026-07-10 | 44.30 | 44.50 | 44.30 | 44.50 | +0.23% | 430 |
| 2026-07-09 | 44.30 | 44.60 | 44.30 | 44.40 | -0.22% | 458 |
| 2026-07-08 | 44.30 | 44.50 | 44.30 | 44.50 | +0.68% | 390 |
| 2026-07-07 | 44.60 | 44.60 | 44.20 | 44.20 | -0.67% | 830 |
| 2026-07-06 | 44.30 | 44.70 | 44.30 | 44.50 | +0.68% | 691 |
| 2026-07-03 | 44.20 | 44.30 | 44.20 | 44.20 | +0.45% | 306 |
| 2026-07-02 | 44.10 | 44.30 | 44.00 | 44.00 | -0.23% | 408 |
| 2026-07-01 | 44.00 | 44.50 | 44.00 | 44.10 | +0.23% | 1,080 |
| 2026-06-30 | 43.80 | 44.20 | 43.80 | 44.00 | -0.45% | 196 |
| 2026-06-29 | 44.20 | 44.20 | 44.00 | 44.20 | +0.45% | 313 |
| 2026-06-26 | 44.20 | 44.30 | 44.00 | 44.00 | -0.23% | 137 |
| 2026-06-25 | 44.10 | 44.30 | 44.00 | 44.10 | -0.45% | 583 |
| 2026-06-24 | 44.50 | 44.50 | 44.30 | 44.30 | -0.23% | 120 |
| 2026-06-23 | 44.30 | 44.40 | 44.20 | 44.40 | +0.00% | 509 |
| 2026-06-22 | 44.70 | 44.70 | 44.10 | 44.40 | -0.22% | 1,236 |
| 2026-06-19 | 44.60 | 44.60 | 44.40 | 44.50 | +0.00% | 336 |
| 2026-06-18 | 44.70 | 44.70 | 44.40 | 44.50 | -0.45% | 829 |
| 2026-06-17 | 44.40 | 44.70 | 44.40 | 44.70 | +0.68% | 701 |
| 2026-06-16 | 44.60 | 44.70 | 44.20 | 44.40 | -0.45% | 1,216 |
| 2026-06-15 | 45.00 | 45.40 | 44.40 | 44.60 | +0.22% | 2,969 |
| 2026-06-12 | 45.00 | 45.10 | 44.50 | 44.50 | -1.11% | 2,167 |
| 2026-06-11 | 45.60 | 45.60 | 44.80 | 45.00 | -0.44% | 1,766 |
| 2026-06-10 | 45.90 | 45.90 | 45.10 | 45.20 | -0.66% | 2,577 |
| 2026-06-09 | 45.00 | 45.80 | 44.80 | 45.50 | +0.89% | 2,413 |
| 2026-06-08 | 45.60 | 45.60 | 44.70 | 45.10 | -1.10% | 439 |
| 2026-06-05 | 46.00 | 46.40 | 45.60 | 45.60 | -0.44% | 285 |
| 2026-06-04 | 46.10 | 46.10 | 45.30 | 45.80 | -0.87% | 277 |
| 2026-06-03 | 46.00 | 46.30 | 45.60 | 46.20 | +0.22% | 335 |
| 2026-06-02 | 46.60 | 46.60 | 46.10 | 46.10 | -1.07% | 778 |
| 2026-06-01 | 46.70 | 47.00 | 46.40 | 46.60 | +0.43% | 927 |
| 2026-05-29 | 46.70 | 46.70 | 45.70 | 46.40 | +1.31% | 737 |
| 2026-05-28 | 46.10 | 46.30 | 45.00 | 45.80 | +1.33% | 4,321 |
| 2026-05-27 | 45.50 | 45.60 | 44.60 | 45.20 | -1.74% | 5,692 |
| 2026-05-26 | 46.40 | 46.40 | 45.90 | 46.00 | +0.66% | 3,620 |
| 2026-05-25 | 46.70 | 46.70 | 45.60 | 45.70 | -1.30% | 2,109 |
| 2026-05-22 | 47.00 | 47.00 | 46.00 | 46.30 | +0.00% | 2,727 |
| 2026-05-21 | 46.00 | 47.10 | 46.00 | 46.30 | +2.43% | 2,098 |
| 2026-05-20 | 45.00 | 45.70 | 45.00 | 45.20 | +0.44% | 1,555 |
| 2026-05-19 | 46.00 | 46.00 | 45.00 | 45.00 | -1.10% | 147 |
| 2026-05-18 | 47.90 | 47.90 | 45.40 | 45.50 | -5.41% | 471 |
| 2026-05-15 | 46.30 | 48.10 | 44.30 | 48.10 | +3.22% | 1,760 |
| 2026-05-14 | 46.00 | 46.60 | 45.80 | 46.60 | +1.53% | 26 |
| 2026-05-13 | 47.90 | 47.90 | 45.60 | 45.90 | -1.92% | 218 |
| 2026-05-12 | 48.00 | 48.00 | 45.70 | 46.80 | +1.08% | 562 |
| 2026-05-11 | 48.30 | 48.30 | 46.30 | 46.30 | -4.54% | 271 |
| 2026-05-08 | 46.40 | 48.60 | 46.00 | 48.50 | +4.53% | 2,058 |
| 2026-05-07 | 46.10 | 47.20 | 45.60 | 46.40 | +2.65% | 9,300 |
| 2026-05-06 | 46.70 | 46.70 | 44.80 | 45.20 | -1.74% | 4,147 |
| 2026-05-05 | 45.60 | 46.40 | 45.50 | 46.00 | +0.22% | 3,325 |
| 2026-05-04 | 45.60 | 46.20 | 45.60 | 45.90 | +0.66% | 1,180 |
| 2026-04-30 | 46.10 | 46.50 | 45.30 | 45.60 | -1.08% | 873 |
| 2026-04-29 | 47.20 | 47.20 | 46.10 | 46.10 | -2.54% | 1,271 |
| 2026-04-28 | 47.50 | 48.00 | 47.00 | 47.30 | +0.42% | 997 |
| 2026-04-27 | 47.00 | 47.50 | 47.00 | 47.10 | -0.42% | 1,360 |
| 2026-04-24 | 46.70 | 47.50 | 46.30 | 47.30 | +1.28% | 1,181 |
| 2026-04-23 | 46.40 | 47.00 | 46.40 | 46.70 | +0.00% | 263 |
| 2026-04-22 | 46.70 | 46.80 | 46.30 | 46.70 | +1.08% | 2,884 |
| 2026-04-21 | 48.50 | 48.50 | 46.20 | 46.20 | -2.74% | 649 |
| 2026-04-20 | 47.60 | 48.10 | 47.40 | 47.50 | -0.21% | 422 |
| 2026-04-17 | 48.80 | 48.80 | 47.60 | 47.60 | -2.66% | 3,073 |
| 2026-04-16 | 47.50 | 48.90 | 46.60 | 48.90 | +4.49% | 4,212 |
| 2026-04-15 | 48.90 | 48.90 | 46.70 | 46.80 | -2.50% | 2,145 |
| 2026-04-14 | 48.70 | 48.70 | 47.00 | 48.00 | -1.44% | 8,341 |
| 2026-04-13 | 48.70 | 48.80 | 46.10 | 48.70 | +0.00% | 5,257 |
| 2026-04-10 | 45.50 | 48.70 | 45.30 | 48.70 | +6.10% | 6,637 |
| 2026-04-09 | 45.30 | 45.90 | 45.10 | 45.90 | +1.55% | 2,743 |
| 2026-04-08 | 45.20 | 45.90 | 45.00 | 45.20 | +0.67% | 9,156 |
| 2026-04-07 | 46.00 | 46.00 | 44.80 | 44.90 | -2.39% | 5,175 |
| 2026-04-02 | 45.20 | 46.00 | 45.20 | 46.00 | +1.77% | 1,664 |
| 2026-04-01 | 44.70 | 45.40 | 44.30 | 45.20 | +1.57% | 1,785 |
| 2026-03-31 | 45.50 | 45.50 | 44.50 | 44.50 | +0.00% | 734 |
| 2026-03-30 | 46.50 | 46.60 | 44.50 | 44.50 | -4.91% | 500 |
| 2026-03-27 | 45.90 | 46.80 | 45.80 | 46.80 | +1.30% | 259 |
| 2026-03-26 | 46.10 | 46.20 | 46.00 | 46.20 | -1.28% | 88 |
| 2026-03-25 | 44.70 | 46.80 | 44.70 | 46.80 | +4.70% | 1,390 |
| 2026-03-24 | 44.40 | 44.70 | 44.00 | 44.70 | +0.22% | 1,604 |
| 2026-03-23 | 44.80 | 45.50 | 44.25 | 44.60 | -0.22% | 475 |
| 2026-03-20 | 45.20 | 45.20 | 44.20 | 44.70 | -0.67% | 961 |
| 2026-03-19 | 45.40 | 45.40 | 43.80 | 45.00 | +0.00% | 5,318 |
| 2026-03-18 | 46.50 | 47.20 | 44.80 | 45.00 | -1.10% | 4,718 |
| 2026-03-17 | 48.40 | 48.40 | 45.00 | 45.50 | -1.30% | 2,902 |
| 2026-03-16 | 46.80 | 47.20 | 46.10 | 46.10 | -1.50% | 1,501 |
| 2026-03-13 | 48.50 | 48.50 | 46.70 | 46.80 | -4.49% | 3,868 |
| 2026-03-12 | 46.80 | 49.00 | 46.70 | 49.00 | +4.03% | 771 |
| 2026-03-11 | 47.60 | 47.70 | 46.80 | 47.10 | -1.26% | 910 |
| 2026-03-10 | 48.00 | 48.80 | 47.60 | 47.70 | +0.42% | 2,520 |
| 2026-03-09 | 49.50 | 49.50 | 47.00 | 47.50 | -4.43% | 6,650 |
| 2026-03-06 | 49.80 | 49.80 | 49.30 | 49.70 | +0.00% | 81 |
| 2026-03-05 | 48.80 | 49.80 | 48.80 | 49.70 | +1.02% | 1,965 |
| 2026-03-04 | 49.90 | 49.90 | 48.80 | 49.20 | +0.00% | 6,739 |
| 2026-03-03 | 50.00 | 50.00 | 48.60 | 49.20 | -2.38% | 5,285 |
| 2026-03-02 | 50.60 | 51.80 | 49.90 | 50.40 | -3.08% | 366 |
| 2026-02-27 | 52.80 | 53.00 | 52.00 | 52.00 | -1.52% | 379 |
| 2026-02-26 | 53.20 | 53.40 | 52.40 | 52.80 | +1.54% | 913 |
| 2026-02-25 | 52.00 | 52.80 | 52.00 | 52.00 | -1.14% | 727 |
| 2026-02-24 | 53.80 | 53.80 | 52.40 | 52.60 | -2.23% | 5,016 |
| 2026-02-23 | 51.60 | 53.80 | 51.60 | 53.80 | +3.46% | 23,502 |
| 2026-02-20 | 51.80 | 52.60 | 51.40 | 52.00 | +0.39% | 18,181 |
| 2026-02-19 | 52.60 | 52.60 | 51.60 | 51.80 | -0.77% | 7,766 |
| 2026-02-18 | 50.80 | 52.60 | 49.70 | 52.20 | +4.40% | 26,422 |
| 2026-02-17 | 50.40 | 50.40 | 49.20 | 50.00 | -0.79% | 20,165 |
| 2026-02-16 | 50.60 | 50.80 | 50.40 | 50.40 | +0.00% | 1,376 |
| 2026-02-13 | 51.00 | 51.60 | 50.40 | 50.40 | -0.79% | 4,347 |
| 2026-02-12 | 52.20 | 52.20 | 50.60 | 50.80 | -1.17% | 9,581 |
| 2026-02-11 | 52.00 | 52.20 | 51.20 | 51.40 | -1.15% | 5,614 |
| 2026-02-10 | 51.60 | 52.20 | 51.40 | 52.00 | +1.17% | 6,906 |
| 2026-02-09 | 51.40 | 52.20 | 51.20 | 51.40 | +0.78% | 11,541 |
| 2026-02-06 | 51.60 | 52.00 | 50.80 | 51.00 | -1.92% | 15,848 |
| 2026-02-05 | 51.00 | 52.00 | 51.00 | 52.00 | +2.77% | 1,901 |
| 2026-02-04 | 50.40 | 51.40 | 50.40 | 50.60 | -1.56% | 1,578 |
| 2026-02-03 | 52.80 | 52.80 | 51.00 | 51.40 | -2.65% | 1,087 |
| 2026-02-02 | 52.40 | 53.60 | 52.40 | 52.80 | -0.75% | 2,452 |
| 2026-01-30 | 52.00 | 53.80 | 52.00 | 53.20 | +0.38% | 7,116 |
| 2026-01-29 | 52.80 | 53.80 | 52.80 | 53.00 | -1.12% | 14,899 |
| 2026-01-28 | 52.20 | 53.80 | 52.20 | 53.60 | +2.68% | 11,307 |
| 2026-01-27 | 51.60 | 54.00 | 51.40 | 52.20 | -0.38% | 20,341 |
| 2026-01-26 | 50.40 | 52.40 | 50.20 | 52.40 | +3.97% | 11,781 |
| 2026-01-23 | 50.80 | 52.00 | 50.40 | 50.40 | -2.33% | 7,241 |
| 2026-01-22 | 51.60 | 52.00 | 50.80 | 51.60 | +0.39% | 10,040 |
| 2026-01-21 | 52.20 | 53.00 | 51.40 | 51.40 | -2.28% | 6,169 |
| 2026-01-20 | 52.60 | 53.60 | 52.00 | 52.60 | -1.13% | 9,294 |
| 2026-01-19 | 53.00 | 54.20 | 52.60 | 53.20 | -0.75% | 21,308 |
| 2026-01-16 | 53.80 | 55.40 | 52.80 | 53.60 | +0.37% | 8,114 |
| 2026-01-15 | 52.00 | 54.00 | 51.00 | 53.40 | +2.30% | 18,564 |
| 2026-01-14 | 50.80 | 52.20 | 50.80 | 52.20 | +0.77% | 8,043 |
| 2026-01-13 | 50.80 | 52.00 | 50.80 | 51.80 | +1.17% | 11,780 |
| 2026-01-12 | 50.60 | 51.60 | 50.60 | 51.20 | +1.99% | 4,579 |
| 2026-01-09 | 50.80 | 52.00 | 50.20 | 50.20 | -0.79% | 7,330 |
| 2026-01-08 | 51.40 | 51.40 | 49.70 | 50.60 | -0.78% | 12,594 |
| 2026-01-07 | 49.30 | 51.00 | 48.70 | 51.00 | +4.72% | 17,124 |
| 2026-01-06 | 48.80 | 49.20 | 48.20 | 48.70 | -0.20% | 2,926 |
| 2026-01-05 | 50.60 | 51.40 | 48.80 | 48.80 | -4.69% | 8,441 |
| 2026-01-02 | 50.00 | 51.20 | 49.30 | 51.20 | +2.40% | 11,434 |
| 2025-12-31 | 49.40 | 50.80 | 49.00 | 50.00 | +1.63% | 6,822 |
| 2025-12-30 | 48.80 | 49.40 | 48.70 | 49.20 | -0.20% | 4,403 |
| 2025-12-29 | 49.00 | 49.40 | 48.20 | 49.30 | +0.61% | 10,047 |
| 2025-12-24 | 48.60 | 49.50 | 48.30 | 49.00 | +1.24% | 4,894 |
| 2025-12-23 | 46.80 | 49.10 | 46.50 | 48.40 | +4.09% | 9,280 |
| 2025-12-22 | 47.40 | 48.10 | 46.30 | 46.50 | -1.69% | 7,235 |
| 2025-12-19 | 49.10 | 49.10 | 47.30 | 47.30 | -2.27% | 6,049 |
| 2025-12-18 | 50.40 | 50.60 | 48.40 | 48.40 | -3.97% | 2,375 |
| 2025-12-17 | 51.60 | 51.60 | 50.40 | 50.40 | -0.40% | 2,320 |
| 2025-12-16 | 50.40 | 51.40 | 50.20 | 50.60 | +0.80% | 2,248 |
| 2025-12-15 | 52.40 | 52.60 | 50.20 | 50.20 | -3.46% | 1,578 |
| 2025-12-12 | 52.00 | 52.80 | 51.80 | 52.00 | +0.00% | 1,827 |
| 2025-12-11 | 52.20 | 52.20 | 50.20 | 52.00 | +0.78% | 1,655 |
| 2025-12-10 | 51.00 | 51.80 | 50.20 | 51.60 | +1.18% | 1,442 |
| 2025-12-09 | 51.00 | 51.00 | 50.40 | 51.00 | +0.39% | 1,810 |
| 2025-12-08 | 49.90 | 51.00 | 48.60 | 50.80 | +2.01% | 6,644 |
| 2025-12-05 | 48.00 | 49.80 | 47.80 | 49.80 | +5.29% | 4,477 |
| 2025-12-04 | 49.00 | 49.00 | 47.30 | 47.30 | -3.47% | 1,679 |
| 2025-12-03 | 49.50 | 50.20 | 49.00 | 49.00 | -3.54% | 1,026 |
| 2025-12-02 | 51.00 | 51.00 | 50.20 | 50.80 | -0.39% | 1,887 |
| 2025-12-01 | 49.70 | 51.40 | 49.00 | 51.00 | +3.03% | 5,362 |
| 2025-11-28 | 48.90 | 49.50 | 48.90 | 49.50 | +0.81% | 2,736 |
| 2025-11-27 | 49.70 | 49.70 | 49.00 | 49.10 | +0.20% | 3,433 |
| 2025-11-26 | 48.40 | 49.50 | 47.80 | 49.00 | +2.08% | 4,734 |
| 2025-11-25 | 46.80 | 48.00 | 46.80 | 48.00 | +2.56% | 4,207 |
| 2025-11-24 | 47.00 | 47.40 | 46.20 | 46.80 | +0.00% | 5,447 |
| 2025-11-21 | 46.60 | 46.80 | 46.20 | 46.80 | +0.21% | 2,464 |
| 2025-11-20 | 46.80 | 46.90 | 46.50 | 46.70 | +0.65% | 1,392 |
| 2025-11-19 | 46.00 | 46.50 | 46.00 | 46.40 | +0.65% | 3,196 |
| 2025-11-18 | 46.00 | 46.50 | 45.90 | 46.10 | +0.66% | 3,560 |
| 2025-11-17 | 46.50 | 46.80 | 45.70 | 45.80 | -1.08% | 4,150 |
| 2025-11-14 | 46.30 | 47.20 | 46.20 | 46.30 | -0.22% | 1,971 |
| 2025-11-13 | 46.80 | 46.80 | 46.30 | 46.40 | -0.85% | 770 |
| 2025-11-12 | 46.70 | 46.80 | 46.40 | 46.80 | +0.65% | 300 |
| 2025-11-11 | 46.30 | 47.00 | 46.30 | 46.50 | +0.65% | 629 |
| 2025-11-10 | 46.20 | 46.80 | 46.20 | 46.20 | -0.86% | 1,154 |
| 2025-11-07 | 46.60 | 47.30 | 46.20 | 46.60 | +0.22% | 396 |
| 2025-11-06 | 47.20 | 47.20 | 46.50 | 46.50 | -1.69% | 465 |
| 2025-11-05 | 47.50 | 47.70 | 47.30 | 47.30 | -0.21% | 347 |
| 2025-11-04 | 48.20 | 48.20 | 47.40 | 47.40 | -1.86% | 793 |
| 2025-11-03 | 48.40 | 48.80 | 47.10 | 48.30 | -1.43% | 733 |
| 2025-10-31 | 49.50 | 49.70 | 48.20 | 49.00 | -1.80% | 1,289 |
| 2025-10-30 | 51.00 | 51.00 | 49.50 | 49.90 | +2.04% | 2,216 |
| 2025-10-29 | 49.20 | 49.80 | 48.90 | 48.90 | -0.41% | 671 |
| 2025-10-28 | 49.00 | 50.00 | 49.00 | 49.10 | +0.82% | 689 |
| 2025-10-27 | 50.00 | 51.00 | 48.70 | 48.70 | -2.01% | 1,924 |
| 2025-10-24 | 49.20 | 49.70 | 48.50 | 49.70 | -0.40% | 1,079 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+9.39%). Schwächster Monat: Sep (-11.20%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Bassac (BASS.PA)?
36.30 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BASS.PA?
55.40 im Hoch und 34.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Bassac?
Historisch war der stärkste Kalendermonat von BASS.PA der Feb (Durchschnitt +9.39%), der schwächste der Sep (Durchschnitt -11.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.