17,810€
-5,06%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,26 | 18,22 | 17,07 | 18,17 | 5,79% | - |
| 10.04.2025 | 19,91 | 19,96 | 16,80 | 17,17 | -9,46% | - |
| 09.04.2025 | 17,77 | 19,25 | 17,43 | 18,97 | 6,91% | - |
| 08.04.2025 | 17,30 | 18,50 | 17,30 | 17,74 | 1,55% | - |
| 07.04.2025 | 17,46 | 18,17 | 16,50 | 17,47 | -1,41% | - |
| 04.04.2025 | 18,17 | 18,54 | 17,41 | 17,72 | -2,53% | - |
| 03.04.2025 | 18,74 | 18,80 | 18,01 | 18,18 | -3,30% | - |
| 02.04.2025 | 18,92 | 19,01 | 18,65 | 18,80 | -0,69% | - |
| 01.04.2025 | 18,77 | 19,02 | 18,24 | 18,93 | -0,32% | - |
| 31.03.2025 | 18,94 | 19,15 | 18,77 | 18,99 | -0,39% | - |
| 28.03.2025 | 19,21 | 19,58 | 18,98 | 19,07 | -0,42% | - |
| 27.03.2025 | 19,11 | 19,53 | 19,03 | 19,15 | 0,10% | - |
| 26.03.2025 | 19,24 | 19,26 | 18,70 | 19,13 | -0,62% | - |
| 25.03.2025 | 18,54 | 19,25 | 18,34 | 19,25 | 3,69% | - |
| 24.03.2025 | 18,25 | 18,69 | 18,25 | 18,56 | 1,64% | - |
| 21.03.2025 | 18,79 | 18,79 | 18,10 | 18,26 | -2,35% | - |
| 20.03.2025 | 18,60 | 18,99 | 18,45 | 18,70 | 0,70% | - |
| 19.03.2025 | 19,02 | 19,02 | 18,41 | 18,57 | -2,57% | - |
| 18.03.2025 | 17,93 | 19,10 | 17,89 | 19,06 | 6,48% | - |
| 17.03.2025 | 17,72 | 18,28 | 17,60 | 17,90 | 1,04% | - |
| 14.03.2025 | 17,77 | 17,81 | 16,88 | 17,72 | -0,48% | - |
| 13.03.2025 | 18,55 | 18,84 | 17,47 | 17,80 | -3,81% | - |
| 12.03.2025 | 22,92 | 23,02 | 17,74 | 18,51 | -19,23% | - |
| 11.03.2025 | 23,08 | 23,30 | 22,42 | 22,91 | -0,95% | - |
| 10.03.2025 | 23,02 | 23,84 | 22,98 | 23,13 | 0,30% | - |
| 07.03.2025 | 23,52 | 23,57 | 22,86 | 23,06 | -2,04% | - |
| 06.03.2025 | 22,52 | 23,64 | 22,30 | 23,54 | 4,72% | - |
| 05.03.2025 | 22,72 | 23,24 | 22,33 | 22,48 | -1,06% | - |
| 04.03.2025 | 22,80 | 23,30 | 22,64 | 22,72 | -1,69% | - |
| 03.03.2025 | 22,92 | 23,28 | 22,69 | 23,11 | 0,57% | - |
| 28.02.2025 | 22,97 | 23,28 | 22,63 | 22,98 | -0,26% | - |
| 27.02.2025 | 23,72 | 23,72 | 22,71 | 23,04 | -2,70% | - |
| 26.02.2025 | 23,84 | 24,18 | 23,55 | 23,68 | -0,42% | - |
| 25.02.2025 | 23,33 | 24,24 | 23,11 | 23,78 | 2,10% | - |
| 24.02.2025 | 22,42 | 23,90 | 22,34 | 23,29 | 3,65% | - |
| 21.02.2025 | 22,14 | 22,74 | 22,13 | 22,47 | 1,54% | - |
| 20.02.2025 | 22,06 | 22,42 | 21,90 | 22,13 | -0,23% | - |
| 19.02.2025 | 22,61 | 22,74 | 22,05 | 22,18 | -2,03% | - |
| 18.02.2025 | 22,66 | 22,93 | 22,48 | 22,64 | -0,53% | - |
| 17.02.2025 | 22,73 | 22,81 | 22,47 | 22,76 | -0,04% | - |
| 14.02.2025 | 22,64 | 23,12 | 22,42 | 22,77 | 0,71% | - |
| 13.02.2025 | 22,20 | 22,96 | 22,20 | 22,61 | 0,49% | - |
| 12.02.2025 | 22,54 | 22,62 | 22,15 | 22,50 | -0,18% | - |
| 11.02.2025 | 22,44 | 22,69 | 22,11 | 22,54 | 0,99% | - |
| 10.02.2025 | 23,33 | 23,41 | 21,93 | 22,32 | -4,74% | - |
| 07.02.2025 | 23,85 | 23,99 | 23,18 | 23,43 | -1,60% | - |
| 06.02.2025 | 23,94 | 24,25 | 23,40 | 23,81 | -0,21% | - |
| 05.02.2025 | 23,70 | 24,09 | 23,59 | 23,86 | -0,79% | - |
| 04.02.2025 | 24,17 | 24,29 | 23,67 | 24,05 | -0,82% | - |
| 03.02.2025 | 24,61 | 24,61 | 23,80 | 24,25 | -1,66% | - |
| 31.01.2025 | 24,49 | 24,81 | 24,27 | 24,66 | 0,69% | - |
| 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% | - |