30,230€
0,63%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,28 | 30,66 | 30,20 | 30,38 | 1,13% | 479,00 |
| 11.11.2026 | 30,46 | 30,46 | 30,02 | 30,04 | -0,07% | 146,00 |
| 10.11.2026 | 30,74 | 30,74 | 30,06 | 30,06 | -1,76% | 63,00 |
| 09.11.2026 | 30,20 | 30,60 | 30,18 | 30,60 | 2,14% | 38,00 |
| 06.11.2026 | 30,26 | 30,54 | 29,96 | 29,96 | -1,51% | 152,00 |
| 05.11.2026 | 30,36 | 31,26 | 30,36 | 30,42 | 0,00% | 1.394,00 |
| 04.11.2026 | 30,08 | 30,62 | 30,04 | 30,42 | 0,73% | 681,00 |
| 03.11.2026 | 29,96 | 30,30 | 29,70 | 30,20 | 0,00% | 5.082,00 |
| 02.11.2026 | 29,66 | 30,34 | 29,44 | 30,20 | 2,65% | 30,00 |
| 30.10.2026 | 29,90 | 30,02 | 29,34 | 29,42 | -0,20% | 2.909,00 |
| 29.10.2026 | 30,18 | 30,18 | 29,48 | 29,48 | -1,40% | 53,00 |
| 28.10.2026 | 29,94 | 30,14 | 29,74 | 29,90 | -0,33% | 902,00 |
| 27.10.2026 | 29,64 | 30,00 | 29,58 | 30,00 | 1,08% | 679,00 |
| 26.10.2026 | 28,88 | 30,44 | 28,72 | 29,68 | 2,98% | 751,00 |
| 23.10.2026 | 29,14 | 29,20 | 28,26 | 28,82 | -0,48% | 479,00 |
| 22.10.2026 | 29,66 | 29,66 | 28,96 | 28,96 | -3,14% | 369,00 |
| 21.10.2026 | 31,24 | 31,24 | 29,66 | 29,90 | -4,17% | 25.773,00 |
| 20.10.2026 | 30,20 | 31,36 | 30,08 | 31,20 | 3,04% | 4.734,00 |
| 19.10.2026 | 30,04 | 30,28 | 29,88 | 30,28 | 1,34% | 3.109,00 |
| 16.10.2026 | 30,30 | 30,40 | 29,88 | 29,88 | 0,13% | 474,00 |
| 15.10.2026 | 29,50 | 30,08 | 29,50 | 29,84 | 0,61% | 790,00 |
| 14.10.2026 | 29,74 | 29,92 | 29,66 | 29,66 | -0,54% | 40,00 |
| 13.10.2026 | 30,40 | 30,44 | 29,74 | 29,82 | -1,26% | 103,00 |
| 12.10.2026 | 29,94 | 30,30 | 29,70 | 30,20 | -0,40% | 205,00 |
| 09.10.2026 | 29,36 | 30,32 | 29,36 | 30,32 | 2,99% | 1.043,00 |
| 08.10.2026 | 29,00 | 29,44 | 28,86 | 29,44 | 0,96% | 328,00 |
| 07.10.2026 | 29,56 | 29,72 | 29,10 | 29,16 | -1,62% | 635,00 |
| 06.10.2026 | 28,44 | 29,72 | 28,34 | 29,64 | 4,73% | 1.483,00 |
| 05.10.2026 | 28,62 | 28,62 | 27,84 | 28,30 | -0,14% | 1.718,00 |
| 02.10.2026 | 28,96 | 28,96 | 28,08 | 28,34 | -1,67% | 3.378,00 |
| 01.10.2026 | 29,36 | 29,48 | 28,76 | 28,82 | -1,71% | 123,00 |
| 30.09.2026 | 29,54 | 29,54 | 29,16 | 29,32 | -0,41% | 2.854,00 |
| 29.09.2026 | 29,26 | 29,58 | 29,00 | 29,44 | 0,07% | 336,00 |
| 28.09.2026 | 29,74 | 29,84 | 29,20 | 29,42 | -1,41% | 732,00 |
| 25.09.2026 | 30,04 | 30,24 | 29,40 | 29,84 | -0,47% | 125,00 |
| 24.09.2026 | 29,62 | 30,04 | 29,12 | 29,98 | -0,20% | 252,00 |
| 23.09.2026 | 31,84 | 31,84 | 29,62 | 30,04 | -5,65% | 3.318,00 |
| 22.09.2026 | 32,14 | 32,44 | 31,54 | 31,84 | -1,85% | 1.694,00 |
| 21.09.2026 | 32,22 | 32,44 | 32,00 | 32,44 | 1,44% | 114,00 |
| 18.09.2026 | 32,12 | 32,26 | 31,72 | 31,98 | -1,17% | 18,00 |
| 17.09.2026 | 32,52 | 32,70 | 32,20 | 32,36 | -0,86% | 133,00 |
| 16.09.2026 | 32,24 | 32,64 | 31,96 | 32,64 | 1,37% | 607,00 |
| 15.09.2026 | 32,68 | 32,68 | 31,88 | 32,20 | -0,92% | 364,00 |
| 14.09.2026 | 32,88 | 33,06 | 32,50 | 32,50 | -0,85% | 140,00 |
| 11.09.2026 | 33,62 | 33,84 | 32,78 | 32,78 | -1,32% | 200,00 |
| 10.09.2026 | 34,16 | 34,36 | 33,20 | 33,22 | -2,69% | 355,00 |
| 09.09.2026 | 33,74 | 34,14 | 33,68 | 34,14 | -0,35% | 185,00 |
| 08.09.2026 | 34,44 | 34,44 | 34,26 | 34,26 | -1,27% | 423,00 |
| 07.09.2026 | 34,82 | 35,08 | 34,58 | 34,70 | -0,40% | 745,00 |
| 04.09.2026 | 33,62 | 34,84 | 33,46 | 34,84 | 3,88% | 78,00 |
| 03.09.2026 | 33,64 | 33,74 | 33,42 | 33,54 | -0,18% | 48,00 |
| 02.09.2026 | 33,90 | 33,90 | 33,22 | 33,60 | 1,33% | 93,00 |
| 01.09.2026 | 33,56 | 33,56 | 33,02 | 33,16 | -2,47% | 1.738,00 |
| 31.08.2026 | 33,82 | 34,02 | 33,54 | 34,00 | 0,47% | 669,00 |
| 28.08.2026 | 34,20 | 34,20 | 33,70 | 33,84 | -0,76% | 318,00 |
| 27.08.2026 | 33,62 | 34,10 | 33,34 | 34,10 | 1,97% | 51,00 |
| 26.08.2026 | 33,56 | 33,92 | 33,38 | 33,44 | -0,83% | 148,00 |
| 25.08.2026 | 34,08 | 34,08 | 33,72 | 33,72 | -0,77% | 401,00 |
| 24.08.2026 | 34,06 | 34,58 | 33,82 | 33,98 | -0,29% | 696,00 |
| 21.08.2026 | 34,44 | 34,44 | 34,08 | 34,08 | -0,35% | 17,00 |
| 20.08.2026 | 33,94 | 34,20 | 33,92 | 34,20 | 1,24% | 230,00 |
| 19.08.2026 | 34,18 | 34,18 | 33,56 | 33,78 | -1,52% | 563,00 |
| 18.08.2026 | 34,28 | 34,34 | 34,08 | 34,30 | 0,41% | 11,00 |
| 17.08.2026 | 34,48 | 34,48 | 33,76 | 34,16 | -0,47% | 107,00 |
| 14.08.2026 | 34,62 | 34,62 | 34,14 | 34,32 | -0,06% | 1.236,00 |
| 13.08.2026 | 33,12 | 34,36 | 33,12 | 34,34 | 2,75% | 121,00 |
| 12.08.2026 | 33,34 | 33,50 | 33,12 | 33,42 | -0,30% | 325,00 |
| 11.08.2026 | 33,90 | 33,90 | 33,28 | 33,52 | -1,12% | 314,00 |
| 10.08.2026 | 34,78 | 34,80 | 33,64 | 33,90 | -2,36% | 114,00 |
| 07.08.2026 | 35,12 | 35,12 | 34,52 | 34,72 | -1,14% | 56,00 |
| 06.08.2026 | 35,26 | 35,38 | 35,10 | 35,12 | -0,51% | 133,00 |
| 05.08.2026 | 35,04 | 35,30 | 34,50 | 35,30 | 1,85% | 126,00 |
| 04.08.2026 | 35,42 | 35,42 | 34,62 | 34,66 | -1,37% | 201,00 |
| 03.08.2026 | 34,84 | 35,50 | 34,74 | 35,14 | 1,04% | 550,00 |
| 31.07.2026 | 36,06 | 36,06 | 34,42 | 34,78 | -2,25% | 468,00 |
| 30.07.2026 | 36,10 | 36,10 | 35,36 | 35,58 | -2,09% | 304,00 |
| 29.07.2026 | 33,76 | 36,56 | 33,76 | 36,34 | 6,44% | 2.736,00 |
| 28.07.2026 | 33,00 | 35,00 | 33,00 | 34,14 | 6,22% | 1.931,00 |
| 27.07.2026 | 32,54 | 32,70 | 32,12 | 32,14 | -0,12% | 290,00 |
| 24.07.2026 | 31,26 | 32,28 | 31,26 | 32,18 | 2,09% | 698,00 |
| 23.07.2026 | 31,30 | 31,66 | 31,30 | 31,52 | 0,45% | 517,00 |
| 22.07.2026 | 30,70 | 31,38 | 30,70 | 31,38 | 2,55% | 18,00 |
| 21.07.2026 | 30,88 | 30,88 | 30,48 | 30,60 | -1,23% | 50,00 |
| 20.07.2026 | 31,06 | 31,08 | 30,64 | 30,98 | -0,13% | 68,00 |
| 17.07.2026 | 31,50 | 31,50 | 30,98 | 31,02 | -2,08% | 549,00 |
| 16.07.2026 | 32,16 | 32,18 | 31,34 | 31,68 | -1,25% | 79,00 |
| 15.07.2026 | 31,34 | 32,08 | 31,30 | 32,08 | 1,01% | 28,00 |
| 14.07.2026 | 31,84 | 31,84 | 31,28 | 31,76 | -1,12% | 85,00 |
| 13.07.2026 | 32,20 | 32,40 | 31,88 | 32,12 | -1,35% | 141,00 |
| 10.07.2026 | 32,90 | 32,94 | 32,30 | 32,56 | -1,21% | 16,00 |
| 09.07.2026 | 32,28 | 32,98 | 32,28 | 32,96 | 1,35% | 155,00 |
| 08.07.2026 | 32,80 | 32,80 | 31,90 | 32,52 | -0,85% | 50,00 |
| 07.07.2026 | 33,70 | 33,70 | 32,80 | 32,80 | 0,61% | 1.118,00 |
| 06.07.2026 | 32,72 | 33,10 | 32,60 | 32,60 | -1,09% | 290,00 |
| 03.07.2026 | 33,10 | 33,10 | 32,72 | 32,96 | -1,02% | 387,00 |
| 02.07.2026 | 32,72 | 33,32 | 32,60 | 33,30 | 0,79% | 153,00 |
| 01.07.2026 | 32,66 | 33,40 | 32,66 | 33,04 | 1,60% | 221,00 |
| 30.06.2026 | 32,54 | 32,72 | 32,30 | 32,52 | -0,61% | 867,00 |
| 29.06.2026 | 32,62 | 33,20 | 32,62 | 32,72 | 0,31% | 67,00 |
| 26.06.2026 | 32,20 | 32,62 | 32,00 | 32,62 | 0,99% | 118,00 |