22,880€
-1,21%
Echtzeit-Aktienkurs BASIC-FIT N.V. EO -,06
Bid:
Ask:
Aktienkurse zur BASIC-FIT N.V. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 21,92 | 22,72 | 21,92 | 22,54 | 2,73% | 2.358,00 |
| 04.09.2024 | 21,74 | 22,14 | 21,60 | 21,94 | 0,27% | 1.592,00 |
| 03.09.2024 | 22,30 | 22,42 | 21,76 | 21,88 | -0,91% | 836,00 |
| 02.09.2024 | 22,64 | 22,64 | 22,08 | 22,08 | -0,90% | 647,00 |
| 30.08.2024 | 22,68 | 22,68 | 22,28 | 22,28 | -1,42% | 443,00 |
| 29.08.2024 | 22,86 | 22,86 | 22,48 | 22,60 | -2,33% | 279,00 |
| 28.08.2024 | 23,00 | 23,14 | 23,00 | 23,14 | 0,70% | 470,00 |
| 27.08.2024 | 22,86 | 23,10 | 22,86 | 22,98 | -0,95% | 10,00 |
| 26.08.2024 | 23,20 | 23,20 | 22,98 | 23,20 | 0,69% | 61,00 |
| 23.08.2024 | 22,94 | 23,20 | 22,90 | 23,04 | 0,61% | 109,00 |
| 22.08.2024 | 22,90 | 23,32 | 22,78 | 22,90 | -0,78% | 35,00 |
| 21.08.2024 | 22,40 | 23,08 | 22,40 | 23,08 | 2,30% | 1.446,00 |
| 20.08.2024 | 23,06 | 23,06 | 22,56 | 22,56 | -1,23% | 129,00 |
| 19.08.2024 | 22,58 | 22,84 | 22,44 | 22,84 | 1,60% | 35,00 |
| 16.08.2024 | 22,88 | 22,88 | 22,32 | 22,48 | -1,49% | 95,00 |
| 15.08.2024 | 22,04 | 22,82 | 22,04 | 22,82 | 3,92% | 805,00 |
| 14.08.2024 | 21,80 | 22,46 | 21,80 | 21,96 | 1,20% | 1.405,00 |
| 13.08.2024 | 22,46 | 22,46 | 21,34 | 21,70 | -3,56% | 1.452,00 |
| 12.08.2024 | 22,28 | 22,60 | 22,28 | 22,50 | 2,09% | 526,00 |
| 09.08.2024 | 22,14 | 22,38 | 22,04 | 22,04 | -0,09% | 474,00 |
| 08.08.2024 | 21,78 | 22,28 | 21,78 | 22,06 | 1,01% | 321,00 |
| 07.08.2024 | 22,16 | 22,28 | 21,84 | 21,84 | 1,58% | 237,00 |
| 06.08.2024 | 22,04 | 22,04 | 21,50 | 21,50 | -2,01% | 57,00 |
| 05.08.2024 | 21,12 | 21,94 | 21,12 | 21,94 | 0,46% | 899,00 |
| 02.08.2024 | 21,70 | 21,84 | 21,70 | 21,84 | 0,28% | 49,00 |
| 01.08.2024 | 22,46 | 22,52 | 21,78 | 21,78 | -1,71% | 166,00 |
| 31.07.2024 | 22,52 | 22,78 | 22,16 | 22,16 | -1,07% | 451,00 |
| 30.07.2024 | 23,04 | 23,04 | 21,70 | 22,40 | -3,36% | 882,00 |
| 29.07.2024 | 23,66 | 23,94 | 23,04 | 23,18 | -2,69% | 1.376,00 |
| 26.07.2024 | 22,50 | 24,12 | 22,40 | 23,82 | 10,58% | 6.512,00 |
| 25.07.2024 | 21,36 | 21,56 | 21,24 | 21,54 | -2,97% | 459,00 |
| 24.07.2024 | 21,62 | 22,20 | 21,46 | 22,20 | 2,59% | 2.223,00 |
| 23.07.2024 | 22,10 | 22,12 | 21,64 | 21,64 | -2,17% | 223,00 |
| 22.07.2024 | 21,88 | 22,22 | 21,88 | 22,12 | 2,31% | 612,00 |
| 19.07.2024 | 21,48 | 21,62 | 21,48 | 21,62 | -0,18% | 3,00 |
| 18.07.2024 | 21,66 | 21,72 | 21,50 | 21,66 | 0,46% | 387,00 |
| 17.07.2024 | 22,04 | 22,04 | 21,56 | 21,56 | -2,00% | 15,00 |
| 16.07.2024 | 22,30 | 22,36 | 21,76 | 22,00 | -1,17% | 438,00 |
| 15.07.2024 | 22,04 | 22,38 | 22,04 | 22,26 | 0,00% | 2.161,00 |
| 12.07.2024 | 21,48 | 22,26 | 21,48 | 22,26 | 3,34% | 538,00 |
| 11.07.2024 | 21,20 | 21,64 | 21,20 | 21,54 | 1,41% | 1.426,00 |
| 10.07.2024 | 20,62 | 21,38 | 20,62 | 21,24 | 3,21% | 438,00 |
| 09.07.2024 | 21,10 | 21,10 | 20,52 | 20,58 | -1,91% | 226,00 |
| 08.07.2024 | 20,92 | 21,10 | 20,88 | 20,98 | 0,48% | 186,00 |
| 05.07.2024 | 21,42 | 21,42 | 20,84 | 20,88 | -2,34% | 4.424,00 |
| 04.07.2024 | 21,06 | 21,38 | 20,92 | 21,38 | 1,42% | 855,00 |
| 03.07.2024 | 20,90 | 21,14 | 20,90 | 21,08 | 3,13% | 4,00 |
| 02.07.2024 | 20,26 | 20,58 | 20,16 | 20,44 | 0,39% | 190,00 |
| 01.07.2024 | 20,44 | 20,98 | 20,32 | 20,36 | 0,89% | 1.322,00 |
| 28.06.2024 | 20,10 | 20,18 | 19,80 | 20,18 | 1,10% | 1.940,00 |
| 27.06.2024 | 20,02 | 20,16 | 19,96 | 19,96 | 0,25% | 1.265,00 |
| 26.06.2024 | 20,84 | 20,84 | 19,91 | 19,91 | -2,78% | 1.249,00 |
| 25.06.2024 | 19,97 | 20,64 | 19,97 | 20,48 | 0,20% | 791,00 |
| 24.06.2024 | 19,88 | 20,44 | 19,85 | 20,44 | 3,91% | 186,00 |
| 21.06.2024 | 19,76 | 19,89 | 19,66 | 19,67 | -2,04% | 189,00 |
| 20.06.2024 | 19,86 | 20,10 | 19,86 | 20,08 | 0,96% | 240,00 |
| 19.06.2024 | 20,04 | 20,18 | 19,89 | 19,89 | -1,44% | 473,00 |
| 18.06.2024 | 20,28 | 20,28 | 20,16 | 20,18 | 0,40% | 14,00 |
| 17.06.2024 | 20,16 | 20,16 | 20,00 | 20,10 | 0,60% | 153,00 |
| 14.06.2024 | 20,30 | 20,42 | 19,98 | 19,98 | -1,28% | 479,00 |
| 13.06.2024 | 20,74 | 20,74 | 20,20 | 20,24 | -4,89% | 641,00 |
| 12.06.2024 | 20,48 | 21,28 | 20,38 | 21,28 | 3,30% | 185,00 |
| 11.06.2024 | 21,10 | 21,14 | 20,54 | 20,60 | -2,18% | 75,00 |
| 10.06.2024 | 20,50 | 21,06 | 20,50 | 21,06 | 2,13% | 744,00 |
| 07.06.2024 | 21,04 | 21,06 | 20,62 | 20,62 | -1,62% | 218,00 |
| 06.06.2024 | 21,38 | 21,38 | 20,96 | 20,96 | -1,32% | 335,00 |
| 05.06.2024 | 21,18 | 21,40 | 20,86 | 21,24 | 1,05% | 117,00 |
| 04.06.2024 | 21,54 | 21,68 | 20,90 | 21,02 | -2,69% | 277,00 |
| 03.06.2024 | 22,62 | 22,84 | 21,46 | 21,60 | -4,51% | 755,00 |
| 31.05.2024 | 22,38 | 22,62 | 22,32 | 22,62 | 0,53% | 41,00 |
| 30.05.2024 | 22,22 | 22,68 | 22,22 | 22,50 | 1,90% | 1.766,00 |
| 29.05.2024 | 22,10 | 22,10 | 21,88 | 22,08 | -1,87% | 409,00 |
| 28.05.2024 | 22,42 | 22,66 | 22,42 | 22,50 | 0,09% | 38,00 |
| 27.05.2024 | 21,66 | 22,48 | 21,66 | 22,48 | 3,21% | 602,00 |
| 24.05.2024 | 21,22 | 21,78 | 21,22 | 21,78 | 1,78% | 461,00 |
| 23.05.2024 | 21,20 | 21,56 | 21,18 | 21,40 | 0,00% | 1.744,00 |
| 22.05.2024 | 21,66 | 21,80 | 21,40 | 21,40 | -0,83% | 138,00 |
| 21.05.2024 | 21,70 | 21,70 | 21,48 | 21,58 | -1,28% | 6.403,00 |
| 20.05.2024 | 21,90 | 22,04 | 21,82 | 21,86 | -0,09% | 211,00 |
| 17.05.2024 | 22,36 | 22,50 | 21,88 | 21,88 | -2,06% | 42,00 |
| 16.05.2024 | 22,78 | 22,82 | 21,90 | 22,34 | -1,85% | 1.111,00 |
| 15.05.2024 | 22,48 | 22,76 | 22,42 | 22,76 | 1,52% | 762,00 |
| 14.05.2024 | 22,16 | 22,58 | 22,16 | 22,42 | 0,90% | 1.218,00 |
| 13.05.2024 | 21,98 | 22,30 | 21,98 | 22,22 | 2,21% | 534,00 |