31,010€
-0,42%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,52 | 31,24 | 30,52 | 31,16 | 1,83% | 415,00 |
| 13.02.2026 | 30,18 | 31,00 | 30,18 | 30,60 | 1,66% | 1.456,00 |
| 12.02.2026 | 31,10 | 31,10 | 30,10 | 30,10 | -2,34% | 379,00 |
| 11.02.2026 | 31,96 | 31,96 | 30,80 | 30,82 | -3,26% | 370,00 |
| 10.02.2026 | 31,82 | 32,04 | 31,80 | 31,86 | 0,76% | 74,00 |
| 09.02.2026 | 31,76 | 31,76 | 31,54 | 31,62 | -0,13% | 9,00 |
| 06.02.2026 | 31,72 | 31,96 | 31,24 | 31,66 | -0,75% | 1.062,00 |
| 05.02.2026 | 32,04 | 32,08 | 31,66 | 31,90 | 0,06% | 928,00 |
| 04.02.2026 | 31,76 | 31,98 | 31,60 | 31,88 | 1,08% | 712,00 |
| 03.02.2026 | 32,08 | 32,30 | 31,54 | 31,54 | -1,31% | 49,00 |
| 02.02.2026 | 31,92 | 32,06 | 31,40 | 31,96 | 0,06% | 331,00 |
| 30.01.2026 | 32,32 | 32,34 | 31,68 | 31,94 | -1,42% | 40,00 |
| 29.01.2026 | 33,36 | 33,36 | 32,12 | 32,40 | -2,11% | 137,00 |
| 28.01.2026 | 32,80 | 33,28 | 32,20 | 33,10 | 1,60% | 8.614,00 |
| 27.01.2026 | 34,04 | 34,24 | 32,58 | 32,58 | -4,40% | 1.141,00 |
| 26.01.2026 | 31,08 | 34,24 | 30,60 | 34,08 | 8,88% | 3.084,00 |
| 23.01.2026 | 31,70 | 31,70 | 31,00 | 31,30 | 0,97% | 591,00 |
| 22.01.2026 | 31,52 | 31,62 | 30,68 | 31,00 | 0,39% | 671,00 |
| 21.01.2026 | 30,78 | 30,88 | 30,36 | 30,88 | 0,59% | 361,00 |
| 20.01.2026 | 31,22 | 31,22 | 30,64 | 30,70 | -1,29% | 184,00 |
| 19.01.2026 | 30,62 | 31,44 | 30,62 | 31,10 | -0,89% | 1.073,00 |
| 16.01.2026 | 29,86 | 31,60 | 29,86 | 31,38 | 5,09% | 1.248,00 |
| 15.01.2026 | 29,58 | 29,86 | 29,42 | 29,86 | 1,50% | 55,00 |
| 14.01.2026 | 30,02 | 30,02 | 29,22 | 29,42 | -1,28% | 155,00 |
| 13.01.2026 | 29,86 | 30,04 | 29,54 | 29,80 | -0,80% | 1.161,00 |
| 12.01.2026 | 29,94 | 30,08 | 29,70 | 30,04 | 0,54% | 25,00 |
| 09.01.2026 | 29,78 | 30,00 | 29,74 | 29,88 | 0,34% | 747,00 |
| 08.01.2026 | 29,74 | 30,04 | 29,48 | 29,78 | -0,07% | 1.039,00 |
| 07.01.2026 | 30,28 | 30,54 | 29,50 | 29,80 | -1,84% | 1.547,00 |
| 06.01.2026 | 29,48 | 30,36 | 28,92 | 30,36 | 3,97% | 1.097,00 |
| 05.01.2026 | 29,98 | 29,98 | 29,00 | 29,20 | -2,41% | 1.324,00 |
| 02.01.2026 | 29,50 | 29,92 | 29,46 | 29,92 | 1,42% | 473,00 |
| 30.12.2025 | 29,36 | 29,50 | 29,20 | 29,50 | 0,07% | 156,00 |
| 29.12.2025 | 28,80 | 29,50 | 28,56 | 29,48 | 2,93% | 684,00 |
| 23.12.2025 | 28,58 | 28,94 | 28,42 | 28,64 | -0,42% | 107,00 |
| 22.12.2025 | 28,52 | 28,76 | 28,34 | 28,76 | 0,00% | 200,00 |
| 19.12.2025 | 29,28 | 29,28 | 28,54 | 28,76 | -1,17% | 91,00 |
| 18.12.2025 | 28,68 | 29,14 | 28,68 | 29,10 | 1,54% | 205,00 |
| 17.12.2025 | 27,94 | 28,96 | 27,60 | 28,66 | 2,14% | 656,00 |
| 16.12.2025 | 28,12 | 28,12 | 27,92 | 28,06 | -0,57% | 519,00 |
| 15.12.2025 | 28,28 | 28,50 | 28,00 | 28,22 | 0,64% | 236,00 |
| 12.12.2025 | 27,54 | 28,60 | 27,54 | 28,04 | 1,96% | 553,00 |
| 11.12.2025 | 27,26 | 27,70 | 27,26 | 27,50 | -0,15% | 189,00 |
| 10.12.2025 | 26,98 | 27,54 | 26,68 | 27,54 | 2,00% | 160,00 |
| 09.12.2025 | 27,72 | 27,72 | 26,78 | 27,00 | -3,30% | 1.161,00 |
| 08.12.2025 | 28,04 | 28,24 | 27,72 | 27,92 | -1,69% | 502,00 |
| 05.12.2025 | 28,28 | 28,40 | 27,78 | 28,40 | 0,85% | 62,00 |
| 04.12.2025 | 28,84 | 28,86 | 27,80 | 28,16 | -2,22% | 142,00 |
| 03.12.2025 | 28,40 | 29,52 | 28,22 | 28,80 | 1,55% | 4.133,00 |
| 02.12.2025 | 27,94 | 28,36 | 27,40 | 28,36 | 2,09% | 78,00 |
| 01.12.2025 | 28,34 | 28,34 | 27,76 | 27,78 | -1,84% | 514,00 |
| 28.11.2025 | 28,36 | 28,74 | 28,16 | 28,30 | -0,21% | 146,00 |
| 27.11.2025 | 27,28 | 28,36 | 27,18 | 28,36 | 3,65% | 3.576,00 |
| 26.11.2025 | 26,84 | 27,68 | 26,84 | 27,36 | 2,63% | 398,00 |
| 25.11.2025 | 26,38 | 26,86 | 26,12 | 26,66 | 1,06% | 722,00 |
| 24.11.2025 | 24,62 | 26,86 | 24,62 | 26,38 | 6,72% | 5.977,00 |
| 21.11.2025 | 23,94 | 24,72 | 23,94 | 24,72 | 2,91% | 1.403,00 |
| 20.11.2025 | 23,86 | 24,20 | 23,52 | 24,02 | 2,47% | 48,00 |
| 19.11.2025 | 23,14 | 23,44 | 22,90 | 23,44 | 0,26% | 105,00 |
| 18.11.2025 | 23,32 | 23,38 | 23,06 | 23,38 | 0,43% | 38,00 |
| 17.11.2025 | 23,36 | 23,44 | 23,16 | 23,28 | 0,17% | 2.362,00 |
| 14.11.2025 | 23,62 | 23,62 | 22,86 | 23,24 | -1,69% | 1.285,00 |
| 13.11.2025 | 23,60 | 24,04 | 23,60 | 23,64 | 0,42% | 56,00 |
| 12.11.2025 | 23,86 | 24,04 | 23,54 | 23,54 | 0,26% | 232,00 |
| 11.11.2025 | 23,94 | 23,94 | 23,48 | 23,48 | -2,17% | 751,00 |
| 10.11.2025 | 24,32 | 24,34 | 23,90 | 24,00 | 0,00% | 510,00 |
| 07.11.2025 | 23,74 | 24,16 | 23,68 | 24,00 | 0,76% | 268,00 |
| 06.11.2025 | 24,06 | 24,06 | 23,56 | 23,82 | -1,24% | 700,00 |
| 05.11.2025 | 24,20 | 24,46 | 23,96 | 24,12 | -0,99% | 1.194,00 |
| 04.11.2025 | 24,60 | 24,72 | 24,16 | 24,36 | -0,65% | 823,00 |
| 03.11.2025 | 25,86 | 25,86 | 24,52 | 24,52 | -4,44% | 814,00 |
| 31.10.2025 | 26,12 | 26,12 | 25,58 | 25,66 | -0,70% | 352,00 |
| 30.10.2025 | 25,72 | 25,92 | 25,56 | 25,84 | 0,62% | 168,00 |
| 29.10.2025 | 26,04 | 26,22 | 25,52 | 25,68 | -2,06% | 1.728,00 |
| 28.10.2025 | 26,50 | 26,54 | 26,08 | 26,22 | -0,91% | 515,00 |
| 27.10.2025 | 27,50 | 28,62 | 26,32 | 26,46 | -3,92% | 2.558,00 |
| 24.10.2025 | 27,98 | 27,98 | 27,28 | 27,54 | -1,01% | 146,00 |
| 23.10.2025 | 27,94 | 27,94 | 27,52 | 27,82 | 0,14% | 667,00 |
| 22.10.2025 | 27,58 | 27,78 | 27,04 | 27,78 | 0,58% | 83,00 |
| 21.10.2025 | 28,16 | 28,24 | 27,48 | 27,62 | -1,92% | 780,00 |
| 20.10.2025 | 27,20 | 28,30 | 27,18 | 28,16 | 3,07% | 2.788,00 |
| 17.10.2025 | 25,46 | 27,32 | 25,16 | 27,32 | 6,80% | 3.424,00 |
| 16.10.2025 | 24,84 | 25,62 | 24,72 | 25,58 | 2,98% | 770,00 |
| 15.10.2025 | 25,32 | 25,36 | 24,68 | 24,84 | -1,43% | 702,00 |
| 14.10.2025 | 24,80 | 25,38 | 24,46 | 25,20 | 1,20% | 1.001,00 |
| 13.10.2025 | 24,70 | 24,94 | 24,36 | 24,90 | 0,73% | 273,00 |
| 10.10.2025 | 24,80 | 25,00 | 24,64 | 24,72 | 0,41% | 899,00 |
| 09.10.2025 | 24,66 | 24,90 | 24,62 | 24,62 | 1,40% | 539,00 |
| 08.10.2025 | 24,36 | 24,84 | 24,02 | 24,28 | -0,90% | 75,00 |
| 07.10.2025 | 25,08 | 25,30 | 24,26 | 24,50 | -2,55% | 574,00 |
| 06.10.2025 | 25,86 | 25,86 | 24,68 | 25,14 | -2,63% | 598,00 |
| 03.10.2025 | 25,58 | 26,02 | 25,58 | 25,82 | 1,02% | 296,00 |
| 02.10.2025 | 25,44 | 25,58 | 25,12 | 25,56 | 0,08% | 1.449,00 |
| 01.10.2025 | 25,92 | 26,04 | 25,34 | 25,54 | -0,93% | 433,00 |
| 30.09.2025 | 26,26 | 26,26 | 25,76 | 25,78 | -1,75% | 408,00 |
| 29.09.2025 | 26,18 | 26,64 | 25,98 | 26,24 | 1,31% | 3.001,00 |
| 26.09.2025 | 26,02 | 26,02 | 25,46 | 25,90 | 0,47% | 1.585,00 |
| 25.09.2025 | 26,26 | 26,26 | 25,78 | 25,78 | -1,75% | 1.048,00 |
| 24.09.2025 | 26,02 | 26,24 | 25,88 | 26,24 | 0,38% | 3.647,00 |
| 23.09.2025 | 26,00 | 26,50 | 25,98 | 26,14 | 0,08% | 677,00 |