24,910€
-0,12%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,79 | 25,30 | 24,77 | 25,05 | 0,44% | - |
| 14.10.2025 | 24,85 | 25,16 | 24,39 | 24,94 | 1,14% | - |
| 13.10.2025 | 24,36 | 25,06 | 24,35 | 24,66 | -0,12% | - |
| 10.10.2025 | 24,74 | 24,98 | 24,52 | 24,69 | -0,16% | - |
| 09.10.2025 | 24,00 | 25,04 | 24,00 | 24,73 | 2,40% | - |
| 08.10.2025 | 24,44 | 24,75 | 23,95 | 24,15 | -1,35% | - |
| 07.10.2025 | 24,78 | 25,18 | 24,26 | 24,48 | -2,16% | - |
| 06.10.2025 | 25,78 | 25,78 | 24,15 | 25,02 | -2,87% | - |
| 03.10.2025 | 25,55 | 25,96 | 25,31 | 25,76 | 1,34% | - |
| 02.10.2025 | 25,53 | 25,72 | 24,97 | 25,42 | 0,39% | - |
| 01.10.2025 | 25,88 | 26,05 | 25,32 | 25,32 | -2,50% | - |
| 30.09.2025 | 26,23 | 26,29 | 25,73 | 25,97 | 3,80% | - |
| 29.09.2025 | 25,62 | 26,73 | 25,02 | 25,02 | -3,66% | - |
| 26.09.2025 | 25,93 | 25,99 | 25,52 | 25,97 | 0,19% | - |
| 25.09.2025 | 26,40 | 26,40 | 25,81 | 25,92 | -0,15% | - |
| 24.09.2025 | 26,10 | 26,47 | 25,66 | 25,96 | -0,65% | - |
| 23.09.2025 | 26,08 | 26,63 | 25,83 | 26,13 | 0,11% | - |
| 22.09.2025 | 26,16 | 26,47 | 25,72 | 26,10 | -1,14% | - |
| 19.09.2025 | 25,92 | 26,58 | 25,44 | 26,40 | 1,73% | - |
| 18.09.2025 | 25,95 | 26,24 | 25,75 | 25,95 | -0,08% | - |
| 17.09.2025 | 26,12 | 26,33 | 25,80 | 25,97 | -0,50% | - |
| 16.09.2025 | 26,20 | 26,24 | 25,83 | 26,10 | -0,23% | - |
| 15.09.2025 | 25,89 | 26,93 | 25,48 | 26,16 | 3,24% | - |
| 12.09.2025 | 25,40 | 25,95 | 25,10 | 25,34 | 0,48% | - |
| 11.09.2025 | 25,30 | 25,47 | 24,97 | 25,22 | 1,12% | - |
| 10.09.2025 | 25,03 | 25,65 | 24,94 | 24,94 | -1,07% | - |
| 09.09.2025 | 25,37 | 25,61 | 25,05 | 25,21 | -0,79% | - |
| 08.09.2025 | 25,07 | 25,43 | 24,95 | 25,41 | 2,13% | - |
| 05.09.2025 | 24,79 | 25,36 | 24,79 | 24,88 | -0,68% | - |
| 04.09.2025 | 24,48 | 25,09 | 24,17 | 25,05 | 3,09% | - |
| 03.09.2025 | 24,62 | 24,93 | 24,30 | 24,30 | -0,82% | - |
| 02.09.2025 | 24,92 | 25,05 | 24,47 | 24,50 | -1,45% | - |
| 01.09.2025 | 25,31 | 25,35 | 24,81 | 24,86 | -0,88% | - |
| 29.08.2025 | 25,68 | 25,68 | 25,06 | 25,08 | -2,37% | - |
| 28.08.2025 | 25,97 | 26,66 | 25,65 | 25,69 | -2,10% | - |
| 27.08.2025 | 26,19 | 26,41 | 25,90 | 26,24 | 0,08% | - |
| 26.08.2025 | 26,10 | 26,23 | 25,54 | 26,22 | 0,23% | - |
| 25.08.2025 | 25,72 | 26,28 | 25,42 | 26,16 | 2,19% | - |
| 22.08.2025 | 25,48 | 25,72 | 25,20 | 25,60 | 0,99% | - |
| 21.08.2025 | 25,58 | 25,99 | 25,29 | 25,35 | -1,02% | - |
| 20.08.2025 | 24,86 | 25,63 | 24,80 | 25,61 | 3,02% | - |
| 19.08.2025 | 24,24 | 25,08 | 24,23 | 24,86 | 1,51% | - |
| 18.08.2025 | 24,64 | 24,74 | 24,26 | 24,49 | -0,49% | - |
| 15.08.2025 | 24,38 | 24,88 | 24,37 | 24,61 | -0,57% | - |
| 14.08.2025 | 24,64 | 24,76 | 24,37 | 24,75 | 0,73% | - |
| 13.08.2025 | 24,41 | 24,83 | 24,39 | 24,57 | -0,32% | 133,00 |
| 12.08.2025 | 24,49 | 24,88 | 24,42 | 24,65 | -0,88% | - |
| 11.08.2025 | 24,74 | 24,87 | 24,43 | 24,87 | 0,57% | - |
| 08.08.2025 | 24,89 | 25,03 | 24,61 | 24,73 | -0,24% | - |
| 07.08.2025 | 23,18 | 25,11 | 23,18 | 24,79 | 2,99% | - |
| 06.08.2025 | 24,72 | 24,74 | 23,82 | 24,07 | -2,79% | - |
| 05.08.2025 | 24,37 | 25,03 | 24,09 | 24,76 | 1,85% | - |
| 04.08.2025 | 24,32 | 25,20 | 24,08 | 24,31 | -1,86% | - |
| 01.08.2025 | 24,93 | 25,16 | 24,43 | 24,77 | -1,00% | - |
| 31.07.2025 | 24,79 | 25,10 | 24,32 | 25,02 | 2,00% | - |
| 30.07.2025 | 23,45 | 24,84 | 23,12 | 24,53 | 4,38% | - |
| 29.07.2025 | 26,95 | 27,01 | 22,87 | 23,50 | -12,77% | - |
| 28.07.2025 | 26,89 | 27,62 | 26,87 | 26,94 | -1,25% | - |
| 25.07.2025 | 27,32 | 27,44 | 26,97 | 27,28 | -0,07% | - |
| 24.07.2025 | 26,13 | 27,66 | 26,13 | 27,30 | 3,41% | - |
| 23.07.2025 | 25,98 | 26,66 | 25,98 | 26,40 | 0,15% | - |
| 22.07.2025 | 26,15 | 26,44 | 26,08 | 26,36 | 0,19% | - |
| 21.07.2025 | 25,98 | 26,69 | 25,98 | 26,31 | 0,46% | - |
| 18.07.2025 | 26,04 | 26,68 | 25,76 | 26,19 | 0,77% | - |
| 17.07.2025 | 25,36 | 26,28 | 25,34 | 25,99 | 1,56% | - |
| 16.07.2025 | 25,96 | 26,23 | 25,48 | 25,59 | -1,69% | - |
| 15.07.2025 | 25,42 | 26,21 | 25,41 | 26,03 | 0,85% | - |
| 14.07.2025 | 25,71 | 26,18 | 25,39 | 25,81 | 1,02% | - |
| 11.07.2025 | 25,30 | 25,86 | 25,24 | 25,55 | -0,20% | - |
| 10.07.2025 | 25,30 | 25,87 | 24,90 | 25,60 | 1,71% | - |
| 09.07.2025 | 24,96 | 25,35 | 24,49 | 25,17 | 0,80% | - |
| 08.07.2025 | 24,56 | 25,05 | 24,35 | 24,97 | 1,30% | - |
| 07.07.2025 | 24,86 | 25,34 | 24,57 | 24,65 | -2,80% | - |
| 04.07.2025 | 24,89 | 25,72 | 24,59 | 25,36 | 2,30% | - |
| 03.07.2025 | 25,06 | 25,38 | 24,65 | 24,79 | -1,70% | - |
| 02.07.2025 | 24,94 | 25,42 | 24,84 | 25,22 | 2,02% | - |
| 01.07.2025 | 25,60 | 25,90 | 24,34 | 24,72 | -4,52% | - |
| 30.06.2025 | 25,82 | 26,17 | 25,38 | 25,89 | 1,53% | - |
| 27.06.2025 | 24,13 | 26,47 | 24,13 | 25,50 | 4,25% | - |
| 26.06.2025 | 24,06 | 24,55 | 23,76 | 24,46 | 2,13% | - |
| 25.06.2025 | 23,42 | 24,16 | 23,42 | 23,95 | 0,59% | - |
| 24.06.2025 | 22,91 | 23,86 | 22,91 | 23,81 | 3,12% | - |
| 23.06.2025 | 22,80 | 23,22 | 22,61 | 23,09 | 1,01% | - |
| 20.06.2025 | 22,55 | 23,21 | 22,51 | 22,86 | 0,18% | - |
| 19.06.2025 | 23,17 | 23,17 | 22,66 | 22,82 | -1,43% | - |
| 18.06.2025 | 23,36 | 23,60 | 22,88 | 23,15 | -1,32% | - |
| 17.06.2025 | 23,44 | 23,70 | 23,05 | 23,46 | -0,13% | - |
| 16.06.2025 | 23,78 | 23,83 | 23,30 | 23,49 | -1,09% | - |
| 13.06.2025 | 23,84 | 23,93 | 23,50 | 23,75 | 0,00% | - |
| 12.06.2025 | 24,38 | 24,40 | 23,73 | 23,75 | -2,82% | - |
| 11.06.2025 | 24,32 | 24,49 | 24,02 | 24,44 | 0,95% | - |
| 10.06.2025 | 23,74 | 24,63 | 23,47 | 24,21 | 2,20% | - |
| 09.06.2025 | 23,52 | 23,81 | 23,19 | 23,69 | 0,72% | - |
| 06.06.2025 | 23,94 | 23,94 | 23,25 | 23,52 | -1,63% | - |
| 05.06.2025 | 22,81 | 24,25 | 22,81 | 23,91 | 3,69% | - |
| 04.06.2025 | 22,44 | 23,50 | 22,38 | 23,06 | 1,23% | - |
| 03.06.2025 | 22,78 | 23,28 | 22,61 | 22,78 | -1,21% | - |
| 02.06.2025 | 23,17 | 23,28 | 22,77 | 23,06 | -0,22% | - |
| 30.05.2025 | 22,91 | 23,32 | 22,65 | 23,11 | 1,01% | - |
| 29.05.2025 | 22,34 | 23,08 | 22,31 | 22,88 | 1,51% | - |