31,210€
3,04%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,25 | 31,27 | 30,19 | 31,21 | 3,04% | 11.999,00 |
| 19.10.2026 | 30,24 | 30,37 | 29,76 | 30,29 | 0,46% | 13.603,00 |
| 16.10.2026 | 30,07 | 30,39 | 29,97 | 30,15 | 0,53% | - |
| 15.10.2026 | 30,06 | 30,06 | 29,97 | 29,99 | 1,08% | - |
| 14.10.2026 | 29,77 | 30,07 | 29,54 | 29,67 | -0,50% | - |
| 13.10.2026 | 30,37 | 30,47 | 29,60 | 29,82 | -1,78% | 4.400,00 |
| 12.10.2026 | 30,16 | 30,48 | 29,63 | 30,36 | 0,76% | - |
| 09.10.2026 | 29,38 | 30,13 | 29,26 | 30,13 | 3,08% | 356,00 |
| 08.10.2026 | 29,03 | 29,27 | 28,77 | 29,23 | 0,62% | 56,00 |
| 07.10.2026 | 29,72 | 29,72 | 28,98 | 29,05 | -1,89% | 6.630,00 |
| 06.10.2026 | 28,19 | 29,63 | 28,18 | 29,61 | 4,96% | 8.120,00 |
| 05.10.2026 | 28,52 | 28,56 | 27,79 | 28,21 | -1,12% | 14.237,00 |
| 02.10.2026 | 28,76 | 29,06 | 28,07 | 28,53 | -0,83% | 12.610,00 |
| 01.10.2026 | 29,36 | 29,64 | 28,65 | 28,77 | -1,84% | 27.000,00 |
| 30.09.2026 | 29,53 | 29,55 | 29,13 | 29,31 | -0,41% | 9.270,00 |
| 29.09.2026 | 29,20 | 29,72 | 29,01 | 29,43 | 0,03% | 14,00 |
| 28.09.2026 | 29,58 | 29,91 | 29,05 | 29,42 | -0,78% | 2.253,00 |
| 25.09.2026 | 29,74 | 30,17 | 29,45 | 29,65 | -0,80% | - |
| 24.09.2026 | 29,99 | 30,03 | 29,02 | 29,89 | -0,99% | 14.220,00 |
| 23.09.2026 | 31,63 | 31,79 | 29,52 | 30,19 | -4,49% | 5.775,00 |
| 22.09.2026 | 32,14 | 32,67 | 31,60 | 31,61 | -1,86% | - |
| 21.09.2026 | 32,04 | 32,50 | 31,95 | 32,21 | 0,94% | 5.800,00 |
| 18.09.2026 | 32,33 | 32,37 | 31,74 | 31,91 | -1,30% | - |
| 17.09.2026 | 32,80 | 32,94 | 32,32 | 32,33 | -1,31% | 68,00 |
| 16.09.2026 | 32,14 | 32,79 | 32,02 | 32,76 | 2,28% | 300,00 |
| 15.09.2026 | 32,69 | 32,69 | 32,02 | 32,03 | -1,90% | - |
| 14.09.2026 | 32,89 | 33,02 | 32,30 | 32,65 | -0,79% | - |
| 11.09.2026 | 33,41 | 33,82 | 32,74 | 32,91 | -1,50% | 402,00 |
| 10.09.2026 | 34,00 | 34,24 | 33,39 | 33,41 | -1,76% | 2.800,00 |
| 09.09.2026 | 34,17 | 34,19 | 33,53 | 34,01 | -0,38% | - |
| 08.09.2026 | 34,61 | 34,63 | 34,13 | 34,14 | -1,56% | 14.024,00 |
| 07.09.2026 | 34,86 | 35,15 | 34,22 | 34,68 | -0,20% | 7.823,00 |
| 04.09.2026 | 33,44 | 34,75 | 33,44 | 34,75 | 3,89% | 8.500,00 |
| 03.09.2026 | 33,58 | 33,71 | 33,22 | 33,45 | -0,18% | - |
| 02.09.2026 | 33,37 | 33,92 | 33,19 | 33,51 | 0,42% | - |
| 01.09.2026 | 33,53 | 33,55 | 32,90 | 33,37 | -0,30% | 14.000,00 |
| 31.08.2026 | 33,86 | 34,17 | 33,42 | 33,47 | -0,83% | 514,00 |
| 28.08.2026 | 33,99 | 34,13 | 33,74 | 33,75 | -0,62% | 16,00 |
| 27.08.2026 | 33,37 | 33,99 | 33,14 | 33,96 | 1,77% | - |
| 26.08.2026 | 33,65 | 33,97 | 33,25 | 33,37 | -0,83% | 51,00 |
| 25.08.2026 | 33,86 | 34,04 | 33,64 | 33,65 | -0,53% | 1.710,00 |
| 24.08.2026 | 34,12 | 34,62 | 33,82 | 33,83 | -0,53% | - |
| 21.08.2026 | 34,00 | 34,54 | 34,00 | 34,01 | -0,29% | - |
| 20.08.2026 | 34,12 | 34,14 | 33,94 | 34,11 | 0,53% | - |
| 19.08.2026 | 34,36 | 34,38 | 33,79 | 33,93 | 21,14% | - |
| 05.05.2026 | 28,17 | 28,35 | 27,70 | 28,01 | -0,50% | 1.214,00 |
| 04.05.2026 | 28,94 | 29,07 | 28,03 | 28,15 | -1,50% | - |
| 30.04.2026 | 28,37 | 28,62 | 28,14 | 28,58 | 0,11% | 7.350,00 |
| 29.04.2026 | 29,07 | 29,36 | 28,38 | 28,55 | -1,07% | 1.326,00 |
| 28.04.2026 | 29,72 | 29,90 | 28,70 | 28,86 | -2,10% | 750,00 |
| 27.04.2026 | 30,33 | 30,35 | 29,45 | 29,48 | -2,29% | - |
| 24.04.2026 | 30,56 | 30,58 | 30,13 | 30,17 | -1,24% | - |
| 23.04.2026 | 29,87 | 30,62 | 29,73 | 30,55 | 1,87% | 90,00 |
| 22.04.2026 | 31,48 | 31,66 | 29,42 | 29,99 | -4,40% | 10.660,00 |
| 21.04.2026 | 31,68 | 32,28 | 31,31 | 31,37 | -0,88% | 132,00 |
| 20.04.2026 | 32,28 | 32,90 | 31,38 | 31,65 | -2,82% | - |
| 17.04.2026 | 33,41 | 33,41 | 31,44 | 32,57 | -1,33% | 3.103,00 |
| 16.04.2026 | 33,92 | 34,73 | 31,51 | 33,01 | -3,25% | 3.482,00 |
| 15.04.2026 | 31,28 | 34,49 | 31,26 | 34,12 | 9,08% | 2.921,00 |
| 14.04.2026 | 31,09 | 31,88 | 31,08 | 31,28 | 0,51% | 5.829,00 |
| 13.04.2026 | 31,26 | 31,63 | 30,59 | 31,12 | -1,39% | 3.133,00 |
| 10.04.2026 | 31,88 | 32,12 | 31,48 | 31,56 | -0,97% | 29,00 |
| 09.04.2026 | 31,68 | 31,95 | 31,43 | 31,87 | 0,47% | - |
| 08.04.2026 | 31,93 | 31,99 | 30,99 | 31,72 | 3,26% | 48,00 |
| 07.04.2026 | 30,04 | 31,09 | 30,03 | 30,72 | 2,13% | - |
| 02.04.2026 | 29,22 | 30,33 | 29,22 | 30,08 | 0,91% | 1.050,00 |
| 01.04.2026 | 29,91 | 30,29 | 29,72 | 29,81 | 0,10% | - |
| 31.03.2026 | 29,10 | 29,89 | 28,83 | 29,78 | 3,33% | 800,00 |
| 30.03.2026 | 29,73 | 29,85 | 28,67 | 28,82 | -2,93% | 75,00 |
| 27.03.2026 | 31,02 | 31,11 | 29,48 | 29,69 | -4,23% | - |
| 26.03.2026 | 31,01 | 31,30 | 30,86 | 31,00 | -0,51% | - |
| 25.03.2026 | 30,05 | 31,21 | 29,85 | 31,16 | 3,90% | 222,00 |
| 24.03.2026 | 29,28 | 30,54 | 29,26 | 29,99 | 2,18% | 8.050,00 |
| 23.03.2026 | 29,05 | 29,93 | 28,06 | 29,35 | -0,24% | - |
| 20.03.2026 | 30,33 | 30,49 | 28,94 | 29,42 | -3,06% | - |
| 19.03.2026 | 31,34 | 31,43 | 30,19 | 30,35 | -3,19% | 6.461,00 |
| 18.03.2026 | 31,60 | 31,72 | 30,92 | 31,35 | 0,13% | 3.170,00 |
| 17.03.2026 | 31,14 | 31,38 | 30,59 | 31,31 | 1,95% | 1.330,00 |
| 16.03.2026 | 30,27 | 30,95 | 29,97 | 30,71 | 1,79% | - |
| 13.03.2026 | 30,23 | 30,55 | 29,51 | 30,17 | -0,07% | - |
| 12.03.2026 | 28,41 | 30,33 | 28,30 | 30,19 | 5,63% | 14.500,00 |
| 11.03.2026 | 29,55 | 30,91 | 28,12 | 28,58 | -3,09% | 252,00 |
| 10.03.2026 | 29,59 | 29,91 | 29,17 | 29,49 | -0,61% | 1.330,00 |
| 09.03.2026 | 28,85 | 29,85 | 28,61 | 29,67 | 0,30% | 1.136,00 |
| 06.03.2026 | 29,72 | 30,06 | 29,10 | 29,58 | -0,30% | 16.016,00 |
| 05.03.2026 | 29,81 | 30,01 | 29,40 | 29,67 | -1,17% | - |
| 04.03.2026 | 29,46 | 30,05 | 29,40 | 30,02 | 1,32% | - |
| 03.03.2026 | 30,32 | 30,35 | 29,25 | 29,63 | -2,82% | 224,00 |
| 02.03.2026 | 30,83 | 31,11 | 30,38 | 30,49 | -2,87% | 1.227,00 |
| 27.02.2026 | 30,67 | 31,56 | 30,64 | 31,39 | 2,25% | 6.000,00 |
| 26.02.2026 | 31,14 | 31,15 | 30,43 | 30,70 | -1,44% | 5.068,00 |
| 25.02.2026 | 31,61 | 31,62 | 30,98 | 31,15 | -1,46% | - |
| 24.02.2026 | 31,44 | 31,77 | 31,21 | 31,61 | 0,54% | - |
| 23.02.2026 | 32,12 | 32,30 | 30,99 | 31,44 | -2,24% | 387,00 |
| 20.02.2026 | 32,05 | 32,61 | 31,92 | 32,16 | 0,34% | - |
| 19.02.2026 | 31,73 | 32,23 | 31,52 | 32,05 | 1,01% | - |
| 18.02.2026 | 31,34 | 31,99 | 30,95 | 31,73 | 1,24% | - |
| 17.02.2026 | 31,07 | 31,49 | 30,82 | 31,34 | 0,74% | 7.500,00 |
| 16.02.2026 | 30,69 | 31,33 | 30,69 | 31,11 | 1,47% | 22.022,00 |
| 13.02.2026 | 30,19 | 32,54 | 30,18 | 30,66 | 1,62% | 1.544,00 |