29,270€
1,28%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,78 | 28,90 | 28,68 | 28,73 | -0,59% | 7,00 |
| 07.05.2026 | 29,16 | 29,44 | 28,84 | 28,90 | -0,55% | 350,00 |
| 06.05.2026 | 28,40 | 29,06 | 28,02 | 29,06 | 4,08% | 251,00 |
| 05.05.2026 | 28,20 | 28,40 | 27,76 | 27,92 | -0,64% | 340,00 |
| 04.05.2026 | 28,72 | 29,22 | 28,04 | 28,10 | -2,16% | 1.875,00 |
| 30.04.2026 | 28,36 | 28,72 | 28,36 | 28,72 | 0,84% | 171,00 |
| 29.04.2026 | 29,08 | 29,40 | 28,42 | 28,48 | -1,73% | 699,00 |
| 28.04.2026 | 29,58 | 29,76 | 28,76 | 28,98 | -1,96% | 648,00 |
| 27.04.2026 | 30,44 | 30,58 | 29,54 | 29,56 | -2,44% | 964,00 |
| 24.04.2026 | 30,58 | 30,60 | 30,30 | 30,30 | -1,37% | 81,00 |
| 23.04.2026 | 29,78 | 30,72 | 29,78 | 30,72 | 2,06% | 144,00 |
| 22.04.2026 | 31,42 | 31,64 | 29,64 | 30,10 | -4,38% | 1.786,00 |
| 21.04.2026 | 31,54 | 32,18 | 31,48 | 31,48 | -0,94% | 122,00 |
| 20.04.2026 | 32,02 | 32,88 | 31,70 | 31,78 | -2,03% | 101,00 |
| 17.04.2026 | 33,40 | 33,40 | 32,02 | 32,44 | -1,70% | 320,00 |
| 16.04.2026 | 34,06 | 34,62 | 31,50 | 33,00 | -3,68% | 1.694,00 |
| 15.04.2026 | 31,26 | 34,36 | 31,26 | 34,26 | 9,18% | 1.159,00 |
| 14.04.2026 | 31,06 | 31,84 | 31,06 | 31,38 | 1,10% | 780,00 |
| 13.04.2026 | 31,28 | 31,68 | 30,66 | 31,04 | -1,08% | 1.658,00 |
| 10.04.2026 | 31,88 | 32,02 | 31,38 | 31,38 | -2,18% | 414,00 |
| 09.04.2026 | 31,48 | 32,08 | 31,48 | 32,08 | 1,65% | 39,00 |
| 08.04.2026 | 32,14 | 32,16 | 31,12 | 31,56 | 4,16% | 138,00 |
| 07.04.2026 | 30,14 | 31,12 | 29,92 | 30,30 | 1,13% | 692,00 |
| 02.04.2026 | 29,26 | 30,18 | 29,26 | 29,96 | -0,07% | 9,00 |
| 01.04.2026 | 30,24 | 30,30 | 29,90 | 29,98 | 2,25% | 211,00 |
| 31.03.2026 | 29,04 | 29,32 | 29,04 | 29,32 | 1,31% | 1.610,00 |
| 30.03.2026 | 29,50 | 29,72 | 28,94 | 28,94 | -2,69% | 18,00 |
| 27.03.2026 | 30,60 | 30,60 | 29,60 | 29,74 | -3,75% | 892,00 |
| 26.03.2026 | 31,00 | 31,20 | 30,80 | 30,90 | -0,58% | 26,00 |
| 25.03.2026 | 29,98 | 31,08 | 29,98 | 31,08 | 4,93% | 1.599,00 |
| 24.03.2026 | 30,06 | 30,40 | 29,62 | 29,62 | 0,95% | 28,00 |
| 23.03.2026 | 28,90 | 29,88 | 28,30 | 29,34 | 0,14% | 440,00 |
| 20.03.2026 | 30,32 | 30,32 | 29,02 | 29,30 | -2,66% | 1.932,00 |
| 19.03.2026 | 31,32 | 31,34 | 30,10 | 30,10 | -3,65% | 368,00 |
| 18.03.2026 | 31,76 | 31,76 | 31,24 | 31,24 | -0,64% | 179,00 |
| 17.03.2026 | 30,62 | 31,44 | 30,60 | 31,44 | 1,88% | 1.400,00 |
| 16.03.2026 | 30,42 | 30,86 | 30,42 | 30,86 | 2,12% | 1.533,00 |
| 13.03.2026 | 29,80 | 30,54 | 29,70 | 30,22 | -0,07% | 2.054,00 |
| 12.03.2026 | 28,20 | 30,26 | 28,20 | 30,24 | 5,29% | 801,00 |
| 11.03.2026 | 29,72 | 30,58 | 28,08 | 28,72 | -2,25% | 1.893,00 |
| 10.03.2026 | 29,78 | 29,88 | 29,28 | 29,38 | 0,27% | 182,00 |
| 09.03.2026 | 28,66 | 29,30 | 28,66 | 29,30 | -0,95% | 350,00 |
| 06.03.2026 | 29,94 | 30,04 | 29,18 | 29,58 | -0,14% | 202,00 |
| 05.03.2026 | 29,72 | 30,04 | 29,62 | 29,62 | -1,40% | 60,00 |
| 04.03.2026 | 29,88 | 30,12 | 29,88 | 30,04 | 1,35% | 338,00 |
| 03.03.2026 | 30,32 | 30,32 | 29,30 | 29,64 | -2,82% | 1.593,00 |
| 02.03.2026 | 30,78 | 31,12 | 30,50 | 30,50 | -2,37% | 53,00 |
| 27.02.2026 | 30,68 | 31,28 | 30,68 | 31,24 | 1,76% | 1.343,00 |
| 26.02.2026 | 31,02 | 31,02 | 30,50 | 30,70 | -1,92% | 5.153,00 |
| 25.02.2026 | 31,56 | 31,56 | 31,00 | 31,30 | -0,51% | 302,00 |
| 24.02.2026 | 31,34 | 31,46 | 31,34 | 31,46 | 0,38% | 4,00 |
| 23.02.2026 | 32,12 | 32,12 | 31,10 | 31,34 | -2,12% | 717,00 |
| 20.02.2026 | 32,20 | 32,58 | 31,94 | 32,02 | -0,37% | 60,00 |
| 19.02.2026 | 31,84 | 32,14 | 31,82 | 32,14 | 0,82% | 5,00 |
| 18.02.2026 | 31,20 | 31,90 | 31,20 | 31,88 | 1,66% | 4.399,00 |
| 17.02.2026 | 31,14 | 31,36 | 30,82 | 31,36 | 0,64% | 687,00 |
| 16.02.2026 | 30,52 | 31,24 | 30,52 | 31,16 | 1,83% | 415,00 |
| 13.02.2026 | 30,18 | 31,00 | 30,18 | 30,60 | 1,66% | 1.456,00 |
| 12.02.2026 | 31,10 | 31,10 | 30,10 | 30,10 | -2,34% | 379,00 |
| 11.02.2026 | 31,96 | 31,96 | 30,80 | 30,82 | -3,26% | 370,00 |
| 10.02.2026 | 31,82 | 32,04 | 31,80 | 31,86 | 0,76% | 74,00 |
| 09.02.2026 | 31,76 | 31,76 | 31,54 | 31,62 | -0,13% | 9,00 |
| 06.02.2026 | 31,72 | 31,96 | 31,24 | 31,66 | -0,75% | 1.062,00 |
| 05.02.2026 | 32,04 | 32,08 | 31,66 | 31,90 | 0,06% | 928,00 |
| 04.02.2026 | 31,76 | 31,98 | 31,60 | 31,88 | 1,08% | 712,00 |
| 03.02.2026 | 32,08 | 32,30 | 31,54 | 31,54 | -1,31% | 49,00 |
| 02.02.2026 | 31,92 | 32,06 | 31,40 | 31,96 | 0,06% | 331,00 |
| 30.01.2026 | 32,32 | 32,34 | 31,68 | 31,94 | -1,42% | 40,00 |
| 29.01.2026 | 33,36 | 33,36 | 32,12 | 32,40 | -2,11% | 137,00 |
| 28.01.2026 | 32,80 | 33,28 | 32,20 | 33,10 | 1,60% | 8.614,00 |
| 27.01.2026 | 34,04 | 34,24 | 32,58 | 32,58 | -4,40% | 1.141,00 |
| 26.01.2026 | 31,08 | 34,24 | 30,60 | 34,08 | 8,88% | 3.084,00 |
| 23.01.2026 | 31,70 | 31,70 | 31,00 | 31,30 | 0,97% | 591,00 |
| 22.01.2026 | 31,52 | 31,62 | 30,68 | 31,00 | 0,39% | 671,00 |
| 21.01.2026 | 30,78 | 30,88 | 30,36 | 30,88 | 0,59% | 361,00 |
| 20.01.2026 | 31,22 | 31,22 | 30,64 | 30,70 | -1,29% | 184,00 |
| 19.01.2026 | 30,62 | 31,44 | 30,62 | 31,10 | -0,89% | 1.073,00 |
| 16.01.2026 | 29,86 | 31,60 | 29,86 | 31,38 | 5,09% | 1.248,00 |
| 15.01.2026 | 29,58 | 29,86 | 29,42 | 29,86 | 1,50% | 55,00 |
| 14.01.2026 | 30,02 | 30,02 | 29,22 | 29,42 | -1,28% | 155,00 |
| 13.01.2026 | 29,86 | 30,04 | 29,54 | 29,80 | -0,80% | 1.161,00 |
| 12.01.2026 | 29,94 | 30,08 | 29,70 | 30,04 | 0,54% | 25,00 |
| 09.01.2026 | 29,78 | 30,00 | 29,74 | 29,88 | 0,34% | 747,00 |
| 08.01.2026 | 29,74 | 30,04 | 29,48 | 29,78 | -0,07% | 1.039,00 |
| 07.01.2026 | 30,28 | 30,54 | 29,50 | 29,80 | -1,84% | 1.547,00 |
| 06.01.2026 | 29,48 | 30,36 | 28,92 | 30,36 | 3,97% | 1.097,00 |
| 05.01.2026 | 29,98 | 29,98 | 29,00 | 29,20 | -2,41% | 1.324,00 |
| 02.01.2026 | 29,50 | 29,92 | 29,46 | 29,92 | 1,42% | 473,00 |
| 30.12.2025 | 29,36 | 29,50 | 29,20 | 29,50 | 0,07% | 156,00 |
| 29.12.2025 | 28,80 | 29,50 | 28,56 | 29,48 | 2,93% | 684,00 |
| 23.12.2025 | 28,58 | 28,94 | 28,42 | 28,64 | -0,42% | 107,00 |
| 22.12.2025 | 28,52 | 28,76 | 28,34 | 28,76 | 0,00% | 200,00 |
| 19.12.2025 | 29,28 | 29,28 | 28,54 | 28,76 | -1,17% | 91,00 |
| 18.12.2025 | 28,68 | 29,14 | 28,68 | 29,10 | 1,54% | 205,00 |
| 17.12.2025 | 27,94 | 28,96 | 27,60 | 28,66 | 2,14% | 656,00 |
| 16.12.2025 | 28,12 | 28,12 | 27,92 | 28,06 | -0,57% | 519,00 |
| 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 |