28,130€
0,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |