18,070€
4,45%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,26 | 18,15 | 17,26 | 18,07 | 4,45% | 2.379,00 |
| 10.04.2025 | 18,88 | 18,92 | 16,84 | 17,30 | -9,33% | 7.523,00 |
| 09.04.2025 | 17,55 | 19,08 | 17,30 | 19,08 | 9,78% | 9.477,00 |
| 08.04.2025 | 17,78 | 18,39 | 17,38 | 17,38 | -1,70% | 3.186,00 |
| 07.04.2025 | 16,96 | 17,68 | 16,58 | 17,68 | 0,97% | 3.060,00 |
| 04.04.2025 | 18,24 | 18,24 | 17,48 | 17,51 | -4,58% | 2.749,00 |
| 03.04.2025 | 18,39 | 18,50 | 18,10 | 18,35 | -2,29% | 3.057,00 |
| 02.04.2025 | 18,68 | 18,95 | 18,68 | 18,78 | 0,11% | 137,00 |
| 01.04.2025 | 18,92 | 18,96 | 18,50 | 18,76 | -0,48% | 359,00 |
| 31.03.2025 | 18,65 | 19,07 | 18,52 | 18,85 | -1,82% | 750,00 |
| 28.03.2025 | 19,00 | 19,41 | 19,00 | 19,20 | -0,10% | 1.467,00 |
| 27.03.2025 | 18,86 | 19,45 | 18,86 | 19,22 | 0,95% | 1.308,00 |
| 26.03.2025 | 19,30 | 19,30 | 18,76 | 19,04 | -1,09% | 352,00 |
| 25.03.2025 | 18,60 | 19,29 | 18,37 | 19,25 | 4,00% | 5.400,00 |
| 24.03.2025 | 18,45 | 18,65 | 18,43 | 18,51 | 1,09% | 7.071,00 |
| 21.03.2025 | 18,67 | 18,67 | 18,09 | 18,31 | -2,40% | 5.330,00 |
| 20.03.2025 | 18,83 | 18,83 | 18,59 | 18,76 | -0,05% | 417,00 |
| 19.03.2025 | 18,66 | 18,87 | 18,51 | 18,77 | -1,21% | 10.331,00 |
| 18.03.2025 | 18,00 | 19,09 | 17,99 | 19,00 | 5,09% | 7.292,00 |
| 17.03.2025 | 17,99 | 18,14 | 17,74 | 18,08 | 0,17% | 5.328,00 |
| 14.03.2025 | 17,87 | 18,05 | 16,97 | 18,05 | 1,06% | 11.219,00 |
| 13.03.2025 | 18,70 | 19,01 | 17,49 | 17,86 | -5,00% | 11.942,00 |
| 12.03.2025 | 23,02 | 23,02 | 17,81 | 18,80 | -19,52% | 22.900,00 |
| 11.03.2025 | 22,98 | 23,36 | 22,54 | 23,36 | 2,10% | 1.653,00 |
| 10.03.2025 | 23,14 | 23,66 | 22,88 | 22,88 | -0,35% | 2.394,00 |
| 07.03.2025 | 23,30 | 23,30 | 22,96 | 22,96 | 2,50% | 2.934,00 |
| 06.03.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 103,00 |
| 05.03.2025 | 23,32 | 23,32 | 22,50 | 22,60 | -2,50% | 323,00 |
| 04.03.2025 | 22,86 | 23,18 | 22,70 | 23,18 | 1,93% | 1.459,00 |
| 03.03.2025 | 23,08 | 23,24 | 22,74 | 22,74 | -0,35% | 666,00 |
| 28.02.2025 | 22,86 | 23,12 | 22,80 | 22,82 | -1,21% | 2.393,00 |
| 27.02.2025 | 23,40 | 23,42 | 23,10 | 23,10 | -1,03% | 617,00 |
| 26.02.2025 | 23,82 | 24,04 | 23,34 | 23,34 | -1,10% | 2.249,00 |
| 25.02.2025 | 23,26 | 24,00 | 23,26 | 23,60 | 1,46% | 1.366,00 |
| 24.02.2025 | 22,46 | 23,74 | 22,46 | 23,26 | 3,38% | 1.654,00 |
| 21.02.2025 | 22,38 | 22,58 | 22,22 | 22,50 | 1,44% | 119,00 |
| 20.02.2025 | 22,08 | 22,22 | 22,02 | 22,18 | 0,45% | 93,00 |
| 19.02.2025 | 22,64 | 22,64 | 22,08 | 22,08 | -2,04% | 112,00 |
| 18.02.2025 | 22,80 | 22,80 | 22,54 | 22,54 | -1,23% | 1.186,00 |
| 17.02.2025 | 22,80 | 22,88 | 22,56 | 22,82 | -0,17% | 1.172,00 |
| 14.02.2025 | 22,68 | 22,90 | 22,68 | 22,86 | 1,06% | 1.094,00 |
| 13.02.2025 | 22,96 | 22,96 | 22,62 | 22,62 | -0,44% | 2.562,00 |
| 12.02.2025 | 22,62 | 22,72 | 22,20 | 22,72 | 0,62% | 226,00 |
| 11.02.2025 | 22,52 | 22,58 | 22,36 | 22,58 | 0,27% | 178,00 |
| 10.02.2025 | 23,42 | 23,42 | 22,00 | 22,52 | -3,01% | 2.721,00 |
| 07.02.2025 | 23,74 | 23,90 | 23,22 | 23,22 | -2,11% | 71,00 |
| 06.02.2025 | 24,08 | 24,10 | 23,42 | 23,72 | -0,92% | 1.031,00 |
| 05.02.2025 | 23,96 | 24,08 | 23,84 | 23,94 | 0,00% | 7,00 |
| 04.02.2025 | 23,98 | 24,08 | 23,76 | 23,94 | -0,91% | 24,00 |
| 03.02.2025 | 23,88 | 24,20 | 23,86 | 24,16 | -1,15% | 207,00 |
| 31.01.2025 | 24,58 | 24,74 | 24,32 | 24,44 | 0,08% | 2.116,00 |
| 30.01.2025 | 24,38 | 24,82 | 24,36 | 24,42 | -0,16% | 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 |