29,330€
-0,58%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,71 | 29,46 | 28,59 | 29,34 | -0,84% | 1.215,00 |
| 06.03.2026 | 29,82 | 30,05 | 29,10 | 29,59 | -0,40% | - |
| 05.03.2026 | 29,75 | 29,98 | 29,40 | 29,71 | -0,90% | - |
| 04.03.2026 | 29,49 | 30,14 | 29,40 | 29,98 | 1,22% | - |
| 03.03.2026 | 30,22 | 30,32 | 29,25 | 29,62 | -2,98% | - |
| 02.03.2026 | 30,80 | 31,11 | 30,38 | 30,53 | -2,46% | - |
| 27.02.2026 | 30,61 | 31,55 | 30,59 | 31,30 | 2,29% | - |
| 26.02.2026 | 31,12 | 31,16 | 30,43 | 30,60 | -1,92% | - |
| 25.02.2026 | 31,68 | 31,69 | 30,98 | 31,20 | -1,48% | - |
| 24.02.2026 | 31,47 | 31,75 | 31,21 | 31,67 | 0,70% | - |
| 23.02.2026 | 31,98 | 32,06 | 31,00 | 31,45 | -2,21% | - |
| 20.02.2026 | 32,08 | 32,61 | 31,92 | 32,16 | 0,34% | - |
| 19.02.2026 | 31,72 | 32,22 | 31,53 | 32,05 | 1,10% | - |
| 18.02.2026 | 31,26 | 31,98 | 30,95 | 31,70 | 1,47% | - |
| 17.02.2026 | 31,03 | 31,51 | 30,85 | 31,24 | 0,32% | - |
| 16.02.2026 | 30,50 | 31,33 | 30,50 | 31,14 | 2,03% | - |
| 13.02.2026 | 30,10 | 31,06 | 30,10 | 30,52 | 2,07% | 611,00 |
| 12.02.2026 | 30,97 | 31,19 | 29,90 | 29,90 | -3,11% | - |
| 11.02.2026 | 31,89 | 31,91 | 30,86 | 30,86 | -3,17% | - |
| 10.02.2026 | 31,70 | 32,03 | 31,50 | 31,87 | 0,38% | - |
| 09.02.2026 | 31,64 | 31,78 | 31,47 | 31,75 | 0,86% | - |
| 06.02.2026 | 31,86 | 31,91 | 31,17 | 31,48 | -0,82% | - |
| 05.02.2026 | 31,93 | 32,07 | 31,64 | 31,74 | -0,28% | - |
| 04.02.2026 | 31,62 | 32,03 | 31,58 | 31,83 | 1,24% | - |
| 03.02.2026 | 32,17 | 32,25 | 31,41 | 31,44 | -1,96% | - |
| 02.02.2026 | 31,79 | 32,10 | 31,45 | 32,07 | -0,16% | - |
| 30.01.2026 | 32,20 | 32,26 | 31,48 | 32,12 | -0,62% | - |
| 29.01.2026 | 33,23 | 33,31 | 31,93 | 32,32 | -2,59% | - |
| 28.01.2026 | 32,91 | 33,25 | 32,11 | 33,18 | 1,72% | - |
| 27.01.2026 | 34,14 | 34,16 | 32,58 | 32,62 | -3,78% | - |
| 26.01.2026 | 30,79 | 34,37 | 30,60 | 33,90 | 8,38% | - |
| 23.01.2026 | 31,44 | 31,91 | 30,91 | 31,28 | -0,26% | - |
| 22.01.2026 | 31,54 | 31,56 | 30,67 | 31,36 | 0,45% | - |
| 21.01.2026 | 30,67 | 31,42 | 30,28 | 31,22 | 2,03% | 2.112,00 |
| 20.01.2026 | 31,09 | 31,30 | 30,48 | 30,60 | -1,89% | 1.440,00 |
| 19.01.2026 | 30,75 | 31,52 | 30,69 | 31,19 | -0,38% | - |
| 16.01.2026 | 29,76 | 31,91 | 29,76 | 31,31 | 5,46% | - |
| 15.01.2026 | 29,51 | 29,81 | 29,14 | 29,69 | 1,09% | - |
| 14.01.2026 | 29,91 | 29,95 | 29,22 | 29,37 | -1,81% | - |
| 13.01.2026 | 29,96 | 29,98 | 29,54 | 29,91 | -0,20% | - |
| 12.01.2026 | 29,86 | 30,07 | 29,43 | 29,97 | 0,57% | - |
| 09.01.2026 | 29,86 | 30,02 | 29,60 | 29,80 | 0,07% | - |
| 08.01.2026 | 29,65 | 30,06 | 29,51 | 29,78 | 0,47% | - |
| 07.01.2026 | 30,36 | 30,75 | 29,53 | 29,64 | -2,11% | - |
| 06.01.2026 | 29,39 | 30,38 | 28,92 | 30,28 | 3,63% | - |
| 05.01.2026 | 29,91 | 29,96 | 28,91 | 29,22 | -2,01% | - |
| 02.01.2026 | 29,58 | 29,92 | 29,49 | 29,82 | 2,26% | - |
| 30.12.2025 | 29,35 | 29,53 | 29,03 | 29,16 | 4,59% | - |
| 29.12.2025 | 28,58 | 29,42 | 27,88 | 27,88 | -2,24% | - |
| 23.12.2025 | 28,40 | 28,93 | 28,40 | 28,52 | -0,56% | - |
| 22.12.2025 | 28,61 | 28,78 | 28,20 | 28,68 | 0,07% | - |
| 19.12.2025 | 29,18 | 29,31 | 28,49 | 28,66 | -1,68% | - |
| 18.12.2025 | 28,84 | 29,32 | 28,51 | 29,15 | 1,36% | - |
| 17.12.2025 | 28,02 | 28,92 | 27,62 | 28,76 | 2,53% | - |
| 16.12.2025 | 28,25 | 28,25 | 27,86 | 28,05 | -0,28% | - |
| 15.12.2025 | 27,72 | 28,44 | 27,72 | 28,13 | 0,18% | - |
| 12.12.2025 | 27,64 | 28,76 | 27,31 | 28,08 | 1,26% | - |
| 11.12.2025 | 27,31 | 27,73 | 26,90 | 27,73 | 3,62% | - |
| 10.12.2025 | 27,03 | 27,05 | 26,59 | 26,76 | 0,07% | - |
| 09.12.2025 | 27,86 | 27,86 | 26,74 | 26,74 | -4,02% | - |
| 08.12.2025 | 28,14 | 28,36 | 27,82 | 27,86 | -0,85% | - |
| 05.12.2025 | 27,64 | 28,33 | 27,63 | 28,10 | 0,14% | - |
| 04.12.2025 | 28,50 | 28,82 | 27,78 | 28,06 | 0,00% | - |
| 03.12.2025 | 27,86 | 29,54 | 27,81 | 28,06 | 1,15% | - |
| 02.12.2025 | 27,59 | 28,32 | 27,49 | 27,74 | 0,29% | - |
| 01.12.2025 | 28,45 | 28,46 | 27,66 | 27,66 | -2,57% | - |
| 28.11.2025 | 28,26 | 28,78 | 28,08 | 28,39 | 0,46% | - |
| 27.11.2025 | 27,19 | 28,41 | 26,97 | 28,26 | 3,67% | - |
| 26.11.2025 | 26,83 | 27,68 | 26,60 | 27,26 | 1,34% | - |
| 25.11.2025 | 26,47 | 26,95 | 26,04 | 26,90 | 2,16% | - |
| 24.11.2025 | 24,27 | 26,95 | 24,26 | 26,33 | 8,40% | - |
| 21.11.2025 | 24,31 | 24,47 | 24,07 | 24,29 | 3,14% | - |
| 20.11.2025 | 23,61 | 23,82 | 23,51 | 23,55 | 2,70% | - |
| 19.11.2025 | 22,83 | 23,19 | 22,83 | 22,93 | -0,61% | - |
| 18.11.2025 | 23,26 | 23,27 | 23,00 | 23,07 | -1,33% | - |
| 17.11.2025 | 23,28 | 23,41 | 22,93 | 23,38 | 1,12% | - |
| 14.11.2025 | 23,70 | 23,70 | 22,94 | 23,12 | -2,73% | - |
| 13.11.2025 | 23,82 | 23,98 | 23,55 | 23,77 | 1,15% | - |
| 12.11.2025 | 23,67 | 24,00 | 23,50 | 23,50 | 0,09% | - |
| 11.11.2025 | 23,92 | 23,92 | 23,48 | 23,48 | -0,17% | - |
| 10.11.2025 | 24,04 | 24,23 | 23,52 | 23,52 | -1,84% | - |
| 07.11.2025 | 23,82 | 24,13 | 23,53 | 23,96 | 1,10% | - |
| 06.11.2025 | 24,16 | 24,17 | 23,61 | 23,70 | -1,25% | - |
| 05.11.2025 | 24,21 | 24,37 | 23,91 | 24,00 | -1,76% | - |
| 04.11.2025 | 24,69 | 24,69 | 24,43 | 24,43 | -1,49% | - |
| 03.11.2025 | 25,78 | 25,86 | 24,61 | 24,80 | -3,20% | - |
| 31.10.2025 | 25,36 | 25,93 | 25,36 | 25,62 | 3,64% | - |
| 30.10.2025 | 25,65 | 25,94 | 24,72 | 24,72 | -4,56% | - |
| 29.10.2025 | 26,12 | 26,28 | 25,53 | 25,90 | -0,88% | - |
| 28.10.2025 | 26,62 | 26,62 | 25,96 | 26,13 | -1,88% | - |
| 27.10.2025 | 27,45 | 28,94 | 26,16 | 26,63 | -2,31% | - |
| 24.10.2025 | 27,34 | 27,62 | 27,17 | 27,26 | -1,30% | - |
| 23.10.2025 | 27,32 | 27,93 | 27,32 | 27,62 | 1,92% | - |
| 22.10.2025 | 27,45 | 27,75 | 26,99 | 27,10 | -2,31% | - |
| 21.10.2025 | 28,26 | 28,39 | 27,66 | 27,74 | -1,32% | - |
| 20.10.2025 | 27,28 | 28,28 | 27,10 | 28,11 | 5,44% | - |
| 17.10.2025 | 26,16 | 27,21 | 25,03 | 26,66 | 7,07% | - |
| 16.10.2025 | 24,92 | 25,57 | 24,55 | 24,90 | -0,60% | - |
| 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% | - |