24,520€
-0,89%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,44 | 24,84 | 24,34 | 24,49 | 0,57% | - |
| 29.01.2025 | 24,80 | 24,93 | 24,19 | 24,35 | -1,97% | - |
| 28.01.2025 | 22,78 | 24,95 | 22,72 | 24,84 | 9,43% | - |
| 27.01.2025 | 21,87 | 23,01 | 21,75 | 22,70 | 3,89% | - |
| 24.01.2025 | 21,69 | 21,93 | 21,47 | 21,85 | 0,78% | - |
| 23.01.2025 | 21,71 | 21,80 | 21,32 | 21,68 | -0,05% | - |
| 22.01.2025 | 21,80 | 21,88 | 21,40 | 21,69 | -0,82% | - |
| 21.01.2025 | 21,87 | 21,93 | 21,48 | 21,87 | 0,51% | - |
| 20.01.2025 | 22,35 | 22,39 | 21,33 | 21,76 | -2,77% | - |
| 17.01.2025 | 22,28 | 22,67 | 22,11 | 22,38 | 0,27% | - |
| 16.01.2025 | 21,96 | 22,44 | 21,94 | 22,32 | 1,96% | - |
| 15.01.2025 | 22,19 | 22,30 | 21,76 | 21,89 | -1,31% | - |
| 14.01.2025 | 22,32 | 22,62 | 21,99 | 22,18 | -1,16% | - |
| 13.01.2025 | 22,77 | 22,87 | 22,15 | 22,44 | -1,23% | - |
| 10.01.2025 | 23,03 | 23,03 | 22,67 | 22,72 | -0,92% | - |
| 09.01.2025 | 22,71 | 23,19 | 22,64 | 22,93 | 0,66% | - |
| 08.01.2025 | 22,68 | 22,85 | 22,38 | 22,78 | 0,44% | - |
| 07.01.2025 | 23,64 | 23,74 | 22,57 | 22,68 | -3,37% | - |
| 06.01.2025 | 23,39 | 23,92 | 23,25 | 23,47 | 0,60% | - |
| 03.01.2025 | 23,25 | 23,40 | 22,80 | 23,33 | 0,56% | - |
| 02.01.2025 | 22,61 | 23,46 | 22,55 | 23,20 | 5,50% | - |
| 30.12.2024 | 22,05 | 25,06 | 21,78 | 21,99 | 0,14% | 555,00 |
| 27.12.2024 | 21,93 | 22,35 | 21,84 | 21,96 | 1,57% | - |
| 23.12.2024 | 21,47 | 21,85 | 20,87 | 21,62 | 0,98% | - |
| 20.12.2024 | 21,32 | 21,57 | 20,98 | 21,41 | 0,42% | - |
| 19.12.2024 | 20,60 | 24,43 | 20,45 | 21,32 | 2,11% | - |
| 18.12.2024 | 20,94 | 21,09 | 20,56 | 20,88 | -0,29% | - |
| 17.12.2024 | 21,16 | 21,39 | 20,87 | 20,94 | -0,62% | - |
| 16.12.2024 | 21,43 | 21,45 | 20,67 | 21,07 | -1,91% | - |
| 13.12.2024 | 22,44 | 22,44 | 21,39 | 21,48 | -3,68% | - |
| 12.12.2024 | 22,73 | 22,88 | 22,28 | 22,30 | -1,98% | - |
| 11.12.2024 | 22,95 | 22,96 | 22,50 | 22,75 | -0,78% | - |
| 10.12.2024 | 22,24 | 22,98 | 21,91 | 22,93 | 3,06% | - |
| 09.12.2024 | 21,91 | 22,50 | 21,80 | 22,25 | 1,55% | - |
| 06.12.2024 | 21,43 | 21,98 | 21,27 | 21,91 | 2,19% | - |
| 05.12.2024 | 20,88 | 21,51 | 20,85 | 21,44 | 2,68% | - |
| 04.12.2024 | 20,83 | 21,01 | 20,61 | 20,88 | 0,24% | 900,00 |
| 03.12.2024 | 20,91 | 21,14 | 20,61 | 20,83 | -0,43% | - |
| 02.12.2024 | 21,36 | 21,44 | 20,79 | 20,92 | -2,11% | - |
| 29.11.2024 | 21,57 | 21,67 | 21,18 | 21,37 | -1,16% | - |
| 28.11.2024 | 21,16 | 21,68 | 21,08 | 21,62 | 1,84% | - |
| 27.11.2024 | 21,27 | 21,58 | 20,93 | 21,23 | 0,19% | - |
| 26.11.2024 | 21,31 | 21,50 | 21,04 | 21,19 | -0,38% | - |
| 25.11.2024 | 21,46 | 21,77 | 20,95 | 21,27 | -1,21% | - |
| 22.11.2024 | 21,75 | 21,87 | 21,41 | 21,53 | -1,06% | - |
| 21.11.2024 | 21,92 | 22,02 | 21,38 | 21,76 | -0,55% | - |
| 20.11.2024 | 21,77 | 22,41 | 21,73 | 21,88 | 0,18% | - |
| 19.11.2024 | 21,87 | 21,99 | 21,35 | 21,84 | 0,28% | - |
| 18.11.2024 | 22,68 | 22,70 | 21,45 | 21,78 | -3,84% | - |
| 15.11.2024 | 22,96 | 23,55 | 22,47 | 22,65 | -2,62% | - |
| 14.11.2024 | 22,78 | 23,70 | 22,78 | 23,26 | 0,95% | - |
| 13.11.2024 | 22,59 | 23,22 | 22,49 | 23,04 | 2,22% | - |
| 12.11.2024 | 22,96 | 23,26 | 22,46 | 22,54 | -3,18% | - |
| 11.11.2024 | 22,92 | 23,71 | 22,74 | 23,28 | 1,79% | - |
| 08.11.2024 | 22,84 | 22,98 | 22,14 | 22,87 | -0,13% | - |
| 07.11.2024 | 22,57 | 23,43 | 22,20 | 22,90 | 1,69% | - |
| 06.11.2024 | 22,45 | 22,84 | 22,32 | 22,52 | 0,54% | - |
| 05.11.2024 | 22,35 | 22,64 | 22,12 | 22,40 | 0,45% | - |
| 04.11.2024 | 22,54 | 22,60 | 22,19 | 22,30 | -0,84% | - |
| 01.11.2024 | 22,60 | 22,68 | 22,31 | 22,49 | -0,75% | - |
| 31.10.2024 | 22,62 | 22,90 | 22,45 | 22,66 | -0,09% | - |
| 30.10.2024 | 22,72 | 23,00 | 22,56 | 22,68 | -0,92% | - |
| 29.10.2024 | 22,95 | 23,19 | 22,54 | 22,89 | -0,22% | - |
| 28.10.2024 | 22,95 | 23,73 | 22,83 | 22,94 | -0,17% | - |
| 25.10.2024 | 23,31 | 23,33 | 22,76 | 22,98 | -1,46% | - |
| 24.10.2024 | 23,71 | 24,04 | 23,19 | 23,32 | -2,10% | - |
| 23.10.2024 | 23,85 | 24,04 | 23,52 | 23,82 | -0,13% | - |
| 22.10.2024 | 24,02 | 24,26 | 23,47 | 23,85 | -0,79% | - |
| 21.10.2024 | 25,25 | 25,33 | 23,89 | 24,04 | -4,91% | - |
| 18.10.2024 | 23,80 | 25,92 | 23,80 | 25,28 | 6,26% | - |
| 17.10.2024 | 23,88 | 24,49 | 23,74 | 23,79 | -0,59% | - |
| 16.10.2024 | 23,77 | 24,17 | 23,44 | 23,93 | 0,55% | - |
| 15.10.2024 | 24,18 | 24,45 | 23,67 | 23,80 | -1,69% | - |
| 14.10.2024 | 24,54 | 24,82 | 24,07 | 24,21 | -1,34% | - |
| 11.10.2024 | 24,47 | 24,70 | 24,16 | 24,54 | -0,08% | - |
| 10.10.2024 | 24,70 | 24,82 | 24,26 | 24,56 | -0,77% | - |
| 09.10.2024 | 24,75 | 25,02 | 24,52 | 24,75 | -0,12% | - |
| 08.10.2024 | 24,76 | 25,00 | 24,32 | 24,78 | -0,64% | - |
| 07.10.2024 | 24,89 | 25,32 | 24,69 | 24,94 | -0,04% | - |
| 04.10.2024 | 24,45 | 27,15 | 24,20 | 24,95 | 2,21% | - |
| 03.10.2024 | 24,45 | 24,77 | 24,02 | 24,41 | -0,69% | - |
| 02.10.2024 | 24,75 | 25,07 | 23,98 | 24,58 | -0,61% | - |
| 01.10.2024 | 23,65 | 24,83 | 23,61 | 24,73 | 4,52% | - |
| 30.09.2024 | 22,95 | 23,95 | 22,81 | 23,66 | 3,41% | - |
| 27.09.2024 | 23,08 | 23,31 | 22,84 | 22,88 | -0,91% | - |
| 26.09.2024 | 23,00 | 23,37 | 22,47 | 23,09 | 2,08% | - |
| 25.09.2024 | 22,47 | 22,87 | 22,43 | 22,62 | 0,13% | - |
| 24.09.2024 | 22,37 | 22,79 | 22,20 | 22,59 | 1,30% | - |
| 23.09.2024 | 22,39 | 22,54 | 22,15 | 22,30 | 0,00% | - |
| 20.09.2024 | 22,52 | 22,55 | 22,00 | 22,30 | -1,33% | - |
| 19.09.2024 | 22,60 | 22,77 | 22,34 | 22,60 | 0,36% | - |
| 18.09.2024 | 22,69 | 22,75 | 22,29 | 22,52 | -0,71% | - |
| 17.09.2024 | 22,19 | 22,90 | 22,15 | 22,68 | 2,25% | - |
| 16.09.2024 | 22,67 | 22,84 | 22,04 | 22,18 | -2,20% | - |
| 13.09.2024 | 22,15 | 22,88 | 21,85 | 22,68 | 2,30% | - |
| 12.09.2024 | 22,42 | 22,47 | 21,67 | 22,17 | -0,40% | - |
| 11.09.2024 | 21,97 | 22,33 | 21,58 | 22,26 | 1,00% | - |
| 10.09.2024 | 21,93 | 22,24 | 21,65 | 22,04 | 0,18% | - |
| 09.09.2024 | 22,00 | 22,35 | 21,83 | 22,00 | 0,50% | - |
| 06.09.2024 | 22,79 | 22,88 | 21,68 | 21,89 | -3,48% | - |