24,500€
0,16%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,44 | 24,82 | 24,36 | 24,48 | 0,08% | 35,00 |
| 29.01.2025 | 24,88 | 24,88 | 24,24 | 24,46 | -1,13% | 989,00 |
| 28.01.2025 | 22,84 | 24,90 | 22,84 | 24,74 | 8,60% | 1.633,00 |
| 27.01.2025 | 21,68 | 22,86 | 21,56 | 22,78 | 4,59% | 1.447,00 |
| 24.01.2025 | 21,66 | 21,90 | 21,54 | 21,78 | 1,02% | 1.807,00 |
| 23.01.2025 | 21,50 | 21,74 | 21,50 | 21,56 | 0,19% | 684,00 |
| 22.01.2025 | 21,64 | 21,80 | 21,44 | 21,52 | -1,19% | 211,00 |
| 21.01.2025 | 21,76 | 21,78 | 21,66 | 21,78 | 0,00% | 114,00 |
| 20.01.2025 | 22,30 | 22,30 | 21,54 | 21,78 | -2,51% | 211,00 |
| 17.01.2025 | 22,42 | 22,62 | 22,20 | 22,34 | 0,00% | 1.056,00 |
| 16.01.2025 | 22,08 | 22,38 | 22,08 | 22,34 | 1,92% | 119,00 |
| 15.01.2025 | 22,08 | 22,10 | 21,90 | 21,92 | -0,63% | 40,00 |
| 14.01.2025 | 22,54 | 22,54 | 22,04 | 22,06 | -0,99% | 8,00 |
| 13.01.2025 | 22,50 | 22,74 | 22,26 | 22,28 | -1,42% | 292,00 |
| 10.01.2025 | 22,80 | 22,86 | 22,60 | 22,60 | -1,82% | 524,00 |
| 09.01.2025 | 22,80 | 23,02 | 22,80 | 23,02 | 0,96% | 8,00 |
| 08.01.2025 | 22,76 | 22,86 | 22,50 | 22,80 | -0,09% | 308,00 |
| 07.01.2025 | 23,54 | 23,70 | 22,74 | 22,82 | -2,31% | 306,00 |
| 06.01.2025 | 23,28 | 23,68 | 23,26 | 23,36 | 1,39% | 389,00 |
| 03.01.2025 | 23,18 | 23,34 | 22,78 | 23,04 | -0,26% | 1.353,00 |
| 02.01.2025 | 22,42 | 23,42 | 22,26 | 23,10 | 4,52% | 398,00 |
| 30.12.2024 | 21,98 | 22,32 | 21,80 | 22,10 | -0,09% | 704,00 |
| 27.12.2024 | 22,14 | 22,34 | 21,72 | 22,12 | 2,03% | 398,00 |
| 23.12.2024 | 21,48 | 21,68 | 21,06 | 21,68 | 1,59% | 710,00 |
| 20.12.2024 | 21,32 | 21,34 | 21,08 | 21,34 | 0,38% | 623,00 |
| 19.12.2024 | 20,70 | 21,86 | 20,54 | 21,26 | 2,21% | 1.947,00 |
| 18.12.2024 | 21,02 | 21,04 | 20,56 | 20,80 | -0,38% | 19.284,00 |
| 17.12.2024 | 21,18 | 21,30 | 20,88 | 20,88 | -1,97% | 921,00 |
| 16.12.2024 | 21,36 | 21,42 | 20,82 | 21,30 | -0,56% | 226,00 |
| 13.12.2024 | 22,36 | 22,36 | 21,42 | 21,42 | -3,51% | 10.241,00 |
| 12.12.2024 | 22,50 | 22,66 | 22,20 | 22,20 | -1,42% | 230,00 |
| 11.12.2024 | 22,78 | 22,80 | 22,48 | 22,52 | -1,14% | 431,00 |
| 10.12.2024 | 21,96 | 22,78 | 21,96 | 22,78 | 3,26% | 415,00 |
| 09.12.2024 | 21,82 | 22,34 | 21,82 | 22,06 | 0,36% | 481,00 |
| 06.12.2024 | 21,30 | 22,02 | 21,30 | 21,98 | 3,68% | 988,00 |
| 05.12.2024 | 21,00 | 21,46 | 20,96 | 21,20 | 1,24% | 588,00 |
| 04.12.2024 | 20,90 | 20,94 | 20,82 | 20,94 | 0,87% | 20,00 |
| 03.12.2024 | 21,10 | 21,12 | 20,64 | 20,76 | -1,80% | 2.892,00 |
| 02.12.2024 | 21,30 | 21,30 | 20,90 | 21,14 | -1,58% | 724,00 |
| 29.11.2024 | 21,62 | 21,62 | 21,32 | 21,48 | -0,19% | 391,00 |
| 28.11.2024 | 21,24 | 21,52 | 21,24 | 21,52 | 2,67% | 23,00 |
| 27.11.2024 | 21,38 | 21,40 | 20,96 | 20,96 | -2,06% | 394,00 |
| 26.11.2024 | 21,38 | 21,44 | 21,06 | 21,40 | 0,09% | 541,00 |
| 25.11.2024 | 21,66 | 21,66 | 21,16 | 21,38 | -0,93% | 2.668,00 |
| 22.11.2024 | 21,70 | 21,80 | 21,58 | 21,58 | 0,00% | 90,00 |
| 21.11.2024 | 21,98 | 22,00 | 21,44 | 21,58 | -1,91% | 1.618,00 |
| 20.11.2024 | 22,04 | 22,12 | 22,00 | 22,00 | 2,33% | 102,00 |
| 19.11.2024 | 21,52 | 21,52 | 21,50 | 21,50 | -1,29% | 1.852,00 |
| 18.11.2024 | 22,88 | 22,88 | 21,60 | 21,78 | -4,31% | 1.806,00 |
| 15.11.2024 | 23,18 | 23,42 | 22,76 | 22,76 | -1,39% | 2.289,00 |
| 14.11.2024 | 23,36 | 23,48 | 23,08 | 23,08 | -0,69% | 891,00 |
| 13.11.2024 | 22,74 | 23,44 | 22,74 | 23,24 | 3,01% | 809,00 |
| 12.11.2024 | 22,82 | 23,00 | 22,56 | 22,56 | -2,17% | 276,00 |
| 11.11.2024 | 22,84 | 23,06 | 22,84 | 23,06 | 0,61% | 13,00 |
| 08.11.2024 | 22,92 | 22,92 | 22,70 | 22,92 | 0,26% | 49,00 |
| 07.11.2024 | 22,42 | 23,00 | 22,42 | 22,86 | 1,60% | 473,00 |
| 06.11.2024 | 22,38 | 22,60 | 22,38 | 22,50 | 0,54% | 258,00 |
| 05.11.2024 | 22,46 | 22,46 | 22,26 | 22,38 | -0,18% | 153,00 |
| 04.11.2024 | 22,24 | 22,42 | 22,24 | 22,42 | 0,09% | 1.335,00 |
| 01.11.2024 | 22,70 | 22,70 | 22,36 | 22,40 | -1,50% | 108,00 |
| 31.10.2024 | 22,48 | 22,84 | 22,48 | 22,74 | -0,09% | 102,00 |
| 30.10.2024 | 22,90 | 22,90 | 22,76 | 22,76 | -0,26% | 621,00 |
| 29.10.2024 | 22,80 | 22,90 | 22,58 | 22,82 | -1,47% | 322,00 |
| 28.10.2024 | 23,32 | 23,32 | 22,98 | 23,16 | 1,05% | 376,00 |
| 25.10.2024 | 23,12 | 23,12 | 22,92 | 22,92 | -2,55% | 31,00 |
| 24.10.2024 | 23,78 | 23,78 | 23,40 | 23,52 | -0,93% | 248,00 |
| 23.10.2024 | 23,86 | 23,96 | 23,60 | 23,74 | -1,66% | 16,00 |
| 22.10.2024 | 24,00 | 24,14 | 23,62 | 24,14 | -0,98% | 622,00 |
| 21.10.2024 | 25,12 | 25,12 | 24,38 | 24,38 | -3,25% | 258,00 |
| 18.10.2024 | 24,06 | 25,82 | 24,06 | 25,20 | 4,56% | 1.416,00 |
| 17.10.2024 | 23,80 | 24,30 | 23,78 | 24,10 | 1,01% | 80,00 |
| 16.10.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -0,50% | 89,00 |
| 15.10.2024 | 24,28 | 24,28 | 23,98 | 23,98 | -1,32% | 138,00 |
| 14.10.2024 | 24,46 | 24,46 | 24,14 | 24,30 | -0,82% | 104,00 |
| 11.10.2024 | 24,60 | 24,60 | 24,32 | 24,50 | 0,00% | 493,00 |
| 10.10.2024 | 24,64 | 24,64 | 24,46 | 24,50 | -0,57% | 275,00 |
| 09.10.2024 | 24,64 | 24,84 | 24,64 | 24,64 | -0,48% | 50,00 |
| 08.10.2024 | 24,86 | 24,86 | 24,38 | 24,76 | -0,96% | 585,00 |
| 07.10.2024 | 24,68 | 25,14 | 24,68 | 25,00 | 0,97% | 241,00 |
| 04.10.2024 | 24,22 | 24,92 | 24,20 | 24,76 | 1,14% | 546,00 |
| 03.10.2024 | 24,72 | 24,72 | 24,14 | 24,48 | -1,05% | 452,00 |
| 02.10.2024 | 24,38 | 24,76 | 24,14 | 24,74 | 0,81% | 290,00 |
| 01.10.2024 | 23,50 | 24,74 | 23,50 | 24,54 | 4,69% | 6.494,00 |
| 30.09.2024 | 23,02 | 23,88 | 23,02 | 23,44 | 2,09% | 2.044,00 |
| 27.09.2024 | 22,88 | 23,20 | 22,88 | 22,96 | -0,86% | 824,00 |
| 26.09.2024 | 22,74 | 23,26 | 22,70 | 23,16 | 2,30% | 3.780,00 |
| 25.09.2024 | 22,28 | 22,74 | 22,28 | 22,64 | 0,89% | 438,00 |
| 24.09.2024 | 22,34 | 22,64 | 22,26 | 22,44 | 0,45% | 1.237,00 |
| 23.09.2024 | 22,34 | 22,38 | 22,34 | 22,34 | -0,18% | 27,00 |
| 20.09.2024 | 22,40 | 22,42 | 22,12 | 22,38 | -0,80% | 1.387,00 |
| 19.09.2024 | 22,52 | 22,74 | 22,42 | 22,56 | 1,35% | 2.084,00 |
| 18.09.2024 | 22,58 | 22,58 | 22,26 | 22,26 | -3,89% | 29,00 |
| 17.09.2024 | 22,26 | 23,18 | 22,26 | 23,16 | 4,32% | 1.436,00 |
| 16.09.2024 | 22,94 | 22,94 | 22,20 | 22,20 | -3,31% | 1.909,00 |
| 13.09.2024 | 22,08 | 22,96 | 21,96 | 22,96 | 3,89% | 936,00 |
| 12.09.2024 | 22,18 | 22,18 | 21,76 | 22,10 | -0,45% | 751,00 |
| 11.09.2024 | 21,88 | 22,24 | 21,88 | 22,20 | 2,02% | 295,00 |
| 10.09.2024 | 21,84 | 21,98 | 21,64 | 21,76 | -1,27% | 162,00 |
| 09.09.2024 | 21,88 | 22,16 | 21,86 | 22,04 | 1,10% | 298,00 |
| 06.09.2024 | 22,64 | 22,64 | 21,80 | 21,80 | -3,28% | 305,00 |