29,230€
1,32%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 31,09 | 31,18 | 30,15 | 30,17 | -2,83% | 3.911,00 |
| 11.02.2026 | 31,91 | 31,91 | 30,95 | 31,05 | -2,66% | 1.169,00 |
| 10.02.2026 | 31,72 | 32,04 | 31,49 | 31,90 | 0,44% | - |
| 09.02.2026 | 31,58 | 31,79 | 31,47 | 31,76 | 0,60% | 5.000,00 |
| 06.02.2026 | 31,94 | 31,97 | 31,17 | 31,57 | -1,07% | 13.500,00 |
| 05.02.2026 | 31,85 | 32,04 | 31,63 | 31,91 | 0,35% | 15.015,00 |
| 04.02.2026 | 31,64 | 32,04 | 31,56 | 31,80 | 0,57% | - |
| 03.02.2026 | 32,11 | 32,14 | 31,49 | 31,62 | -1,31% | - |
| 02.02.2026 | 31,87 | 32,07 | 31,57 | 32,04 | -0,40% | 868,00 |
| 30.01.2026 | 32,14 | 32,24 | 31,47 | 32,17 | -0,12% | 1.000,00 |
| 29.01.2026 | 33,15 | 33,21 | 31,93 | 32,21 | -2,66% | 17,00 |
| 28.01.2026 | 32,83 | 33,26 | 32,11 | 33,09 | 1,35% | 2.808,00 |
| 27.01.2026 | 34,06 | 34,08 | 32,58 | 32,65 | -3,97% | 11.791,00 |
| 26.01.2026 | 30,96 | 34,38 | 30,67 | 34,00 | 8,21% | 13.942,00 |
| 23.01.2026 | 31,46 | 31,92 | 30,91 | 31,42 | -0,16% | - |
| 22.01.2026 | 31,50 | 31,50 | 30,67 | 31,47 | 0,83% | 4.270,00 |
| 21.01.2026 | 30,71 | 31,33 | 30,28 | 31,21 | 1,73% | 23.023,00 |
| 20.01.2026 | 31,17 | 31,31 | 30,48 | 30,68 | -1,73% | - |
| 19.01.2026 | 30,93 | 31,53 | 30,51 | 31,22 | -0,19% | - |
| 16.01.2026 | 29,89 | 31,92 | 29,78 | 31,28 | 5,14% | 5.600,00 |
| 15.01.2026 | 29,43 | 29,80 | 29,14 | 29,75 | 1,54% | 5.268,00 |
| 14.01.2026 | 29,93 | 29,94 | 29,22 | 29,30 | -2,07% | - |
| 13.01.2026 | 29,93 | 29,96 | 29,54 | 29,92 | -0,10% | - |
| 12.01.2026 | 29,92 | 30,08 | 29,43 | 29,95 | -0,10% | 840,00 |
| 09.01.2026 | 29,82 | 30,03 | 29,60 | 29,98 | 0,47% | 2.544,00 |
| 08.01.2026 | 29,73 | 30,06 | 29,50 | 29,84 | 0,27% | 254,00 |
| 07.01.2026 | 30,27 | 30,75 | 29,53 | 29,76 | -1,68% | - |
| 06.01.2026 | 29,37 | 30,31 | 28,92 | 30,27 | 3,13% | 2.853,00 |
| 05.01.2026 | 29,88 | 29,98 | 28,91 | 29,35 | -1,61% | - |
| 02.01.2026 | 29,50 | 29,93 | 29,49 | 29,83 | 1,26% | 15,00 |
| 30.12.2025 | 29,34 | 29,53 | 29,24 | 29,46 | 0,41% | 204,00 |
| 29.12.2025 | 28,81 | 29,44 | 28,68 | 29,34 | 2,02% | 1.150,00 |
| 23.12.2025 | 28,65 | 28,94 | 28,43 | 28,76 | 0,35% | - |
| 22.12.2025 | 28,61 | 28,78 | 28,39 | 28,66 | 0,17% | 580,00 |
| 19.12.2025 | 29,19 | 29,29 | 28,51 | 28,61 | -1,92% | 280,00 |
| 18.12.2025 | 28,71 | 29,31 | 28,66 | 29,17 | 1,82% | - |
| 17.12.2025 | 27,98 | 28,93 | 27,62 | 28,65 | 2,43% | 90,00 |
| 16.12.2025 | 28,07 | 28,19 | 27,86 | 27,97 | -0,57% | 400,00 |
| 15.12.2025 | 28,11 | 28,44 | 27,90 | 28,13 | 0,21% | - |
| 12.12.2025 | 27,75 | 28,68 | 27,67 | 28,07 | 1,37% | 10.560,00 |
| 11.12.2025 | 27,37 | 27,74 | 27,07 | 27,69 | 0,76% | - |
| 10.12.2025 | 27,01 | 27,50 | 26,58 | 27,48 | 2,12% | 26.231,00 |
| 09.12.2025 | 27,82 | 27,86 | 26,89 | 26,91 | -3,20% | 28.028,00 |
| 08.12.2025 | 28,23 | 28,37 | 27,69 | 27,80 | -1,66% | - |
| 05.12.2025 | 28,10 | 28,33 | 27,76 | 28,27 | 0,78% | - |