24,730€
-1,87%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,32 | 25,36 | 24,84 | 25,05 | -0,60% | 643,00 |
| 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 |
| 22.09.2025 | 26,32 | 27,00 | 25,80 | 26,12 | 0,00% | 2.773,00 |
| 19.09.2025 | 25,86 | 26,58 | 25,86 | 26,12 | 0,15% | 72,00 |
| 18.09.2025 | 25,84 | 26,16 | 25,84 | 26,08 | -0,38% | 898,00 |
| 17.09.2025 | 26,18 | 26,30 | 25,84 | 26,18 | 0,85% | 1.360,00 |
| 16.09.2025 | 26,28 | 26,38 | 25,72 | 25,96 | -3,28% | 157,00 |
| 15.09.2025 | 25,78 | 26,84 | 25,78 | 26,84 | 3,47% | 437,00 |
| 12.09.2025 | 25,72 | 25,94 | 25,62 | 25,94 | 2,53% | 152,00 |
| 11.09.2025 | 25,24 | 25,45 | 25,08 | 25,30 | 0,12% | 14,00 |
| 10.09.2025 | 25,45 | 25,62 | 25,04 | 25,27 | -0,59% | 84,00 |
| 09.09.2025 | 25,28 | 25,64 | 25,16 | 25,42 | 0,12% | 516,00 |
| 08.09.2025 | 24,92 | 25,43 | 24,92 | 25,39 | 1,16% | 118,00 |
| 05.09.2025 | 25,16 | 25,34 | 25,10 | 25,10 | 1,87% | 403,00 |
| 04.09.2025 | 24,42 | 24,64 | 24,42 | 24,64 | 1,32% | 1.104,00 |
| 03.09.2025 | 24,78 | 24,78 | 24,32 | 24,32 | -1,54% | 15,00 |
| 02.09.2025 | 24,86 | 25,02 | 24,46 | 24,70 | -1,67% | 45,00 |
| 01.09.2025 | 25,12 | 25,20 | 24,94 | 25,12 | 0,80% | 2.088,00 |
| 29.08.2025 | 25,32 | 25,36 | 24,92 | 24,92 | -3,41% | 1.204,00 |
| 28.08.2025 | 26,50 | 26,58 | 25,80 | 25,80 | -2,57% | 555,00 |
| 27.08.2025 | 26,28 | 26,48 | 25,98 | 26,48 | 0,91% | 274,00 |
| 26.08.2025 | 26,20 | 26,24 | 25,60 | 26,24 | 0,23% | 2.878,00 |
| 25.08.2025 | 25,64 | 26,20 | 25,44 | 26,18 | 2,59% | 235,00 |
| 22.08.2025 | 25,40 | 25,64 | 25,32 | 25,52 | -0,16% | 191,00 |
| 21.08.2025 | 25,50 | 25,90 | 25,50 | 25,56 | -0,54% | 124,00 |
| 20.08.2025 | 24,72 | 25,70 | 24,72 | 25,70 | 4,56% | 513,00 |
| 19.08.2025 | 24,76 | 25,02 | 24,58 | 24,58 | 0,66% | 177,00 |
| 18.08.2025 | 24,72 | 24,80 | 24,42 | 24,42 | -1,21% | 90,00 |
| 15.08.2025 | 24,86 | 24,86 | 24,54 | 24,72 | 0,41% | 86,00 |
| 14.08.2025 | 24,54 | 24,62 | 24,50 | 24,62 | 0,65% | 858,00 |
| 13.08.2025 | 24,94 | 24,94 | 24,44 | 24,46 | -1,61% | 536,00 |
| 12.08.2025 | 25,00 | 25,00 | 24,56 | 24,86 | 0,40% | 177,00 |
| 11.08.2025 | 24,82 | 24,86 | 24,48 | 24,76 | -0,72% | 426,00 |
| 08.08.2025 | 24,68 | 24,98 | 24,68 | 24,94 | 0,73% | 48,00 |
| 07.08.2025 | 24,12 | 25,08 | 24,08 | 24,76 | 4,21% | 500,00 |
| 06.08.2025 | 24,80 | 24,80 | 23,76 | 23,76 | -3,10% | 74,00 |
| 05.08.2025 | 24,44 | 24,92 | 24,44 | 24,52 | 1,32% | 4.243,00 |
| 04.08.2025 | 24,82 | 25,00 | 24,18 | 24,20 | -1,71% | 1.666,00 |
| 01.08.2025 | 24,76 | 25,12 | 24,40 | 24,62 | -0,97% | 1.587,00 |
| 31.07.2025 | 24,80 | 25,00 | 24,34 | 24,86 | 0,24% | 3.691,00 |
| 30.07.2025 | 23,34 | 24,88 | 23,10 | 24,80 | 6,71% | 6.700,00 |
| 29.07.2025 | 27,30 | 27,60 | 22,88 | 23,24 | -13,35% | 9.344,00 |
| 28.07.2025 | 27,42 | 27,66 | 26,82 | 26,82 | -1,40% | 924,00 |
| 25.07.2025 | 27,32 | 27,42 | 27,02 | 27,20 | -1,02% | 304,00 |
| 24.07.2025 | 26,82 | 27,60 | 26,82 | 27,48 | 4,09% | 414,00 |
| 23.07.2025 | 26,70 | 26,70 | 26,40 | 26,40 | 0,00% | 210,00 |
| 22.07.2025 | 26,36 | 26,46 | 26,16 | 26,40 | -0,23% | 30,00 |
| 21.07.2025 | 26,10 | 26,66 | 26,10 | 26,46 | 0,53% | 53,00 |
| 18.07.2025 | 26,06 | 26,50 | 26,06 | 26,32 | 1,23% | 766,00 |
| 17.07.2025 | 25,88 | 26,16 | 25,74 | 26,00 | 0,62% | 1.327,00 |
| 16.07.2025 | 25,94 | 26,10 | 25,80 | 25,84 | -1,15% | 920,00 |
| 15.07.2025 | 25,80 | 26,14 | 25,80 | 26,14 | 1,87% | 292,00 |
| 14.07.2025 | 25,44 | 26,00 | 25,44 | 25,66 | -0,47% | 4.440,00 |
| 11.07.2025 | 25,76 | 25,78 | 25,50 | 25,78 | -0,23% | 49,00 |
| 10.07.2025 | 25,22 | 25,84 | 25,22 | 25,84 | 1,73% | 568,00 |
| 09.07.2025 | 24,84 | 25,40 | 24,54 | 25,40 | 1,28% | 279,00 |
| 08.07.2025 | 24,86 | 25,08 | 24,66 | 25,08 | 1,95% | 599,00 |
| 07.07.2025 | 25,26 | 25,36 | 24,60 | 24,60 | -2,23% | 655,00 |
| 04.07.2025 | 24,64 | 25,60 | 24,64 | 25,16 | 1,13% | 105,00 |
| 03.07.2025 | 25,12 | 25,22 | 24,70 | 24,88 | -1,03% | 164,00 |
| 02.07.2025 | 24,96 | 25,18 | 24,88 | 25,14 | 1,05% | 95,00 |
| 01.07.2025 | 26,00 | 26,00 | 24,62 | 24,88 | -2,81% | 321,00 |
| 30.06.2025 | 26,30 | 26,36 | 25,48 | 25,60 | -0,78% | 165,00 |
| 27.06.2025 | 24,52 | 26,38 | 24,52 | 25,80 | 5,91% | 3.039,00 |
| 26.06.2025 | 23,88 | 24,44 | 23,82 | 24,36 | 1,42% | 1.704,00 |
| 25.06.2025 | 23,96 | 24,02 | 23,82 | 24,02 | 1,26% | 926,00 |
| 24.06.2025 | 23,42 | 23,72 | 23,42 | 23,72 | 2,60% | 288,00 |
| 23.06.2025 | 22,74 | 23,12 | 22,74 | 23,12 | 0,26% | 429,00 |
| 20.06.2025 | 22,96 | 23,18 | 22,96 | 23,06 | 1,32% | 173,00 |
| 19.06.2025 | 22,84 | 22,84 | 22,72 | 22,76 | -2,07% | 974,00 |
| 18.06.2025 | 23,54 | 23,54 | 22,92 | 23,24 | -0,94% | 277,00 |
| 17.06.2025 | 23,50 | 23,62 | 23,46 | 23,46 | 0,17% | 222,00 |
| 16.06.2025 | 23,70 | 23,78 | 23,36 | 23,42 | -1,68% | 1.944,00 |
| 13.06.2025 | 23,62 | 23,82 | 23,44 | 23,82 | -0,42% | 192,00 |
| 12.06.2025 | 24,10 | 24,10 | 23,90 | 23,92 | -1,73% | 1.407,00 |
| 11.06.2025 | 24,22 | 24,34 | 24,22 | 24,34 | 0,83% | 258,00 |
| 10.06.2025 | 23,82 | 24,42 | 23,62 | 24,14 | 2,64% | 552,00 |
| 09.06.2025 | 23,36 | 23,62 | 23,32 | 23,52 | 0,60% | 222,00 |
| 06.06.2025 | 23,66 | 23,82 | 23,38 | 23,38 | -1,76% | 829,00 |
| 05.06.2025 | 23,14 | 24,18 | 23,12 | 23,80 | 2,85% | 3.297,00 |
| 04.06.2025 | 22,90 | 23,22 | 22,60 | 23,14 | 1,94% | 1.178,00 |
| 03.06.2025 | 23,16 | 23,18 | 22,70 | 22,70 | -2,41% | 123,00 |
| 02.06.2025 | 23,10 | 23,26 | 22,86 | 23,26 | 0,61% | 2.472,00 |
| 30.05.2025 | 22,98 | 23,22 | 22,82 | 23,12 | 0,78% | 430,00 |
| 29.05.2025 | 22,68 | 22,94 | 22,68 | 22,94 | 1,59% | 3.552,00 |