24,800€
-4,10%
Echtzeit-Aktienkurs BASIC-FIT N.V. EO -,06
Bid:
Ask:
Aktienkurse zur BASIC-FIT N.V. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 22,71 | 23,06 | 22,40 | 22,54 | -1,14% | - |
| 27.05.2025 | 22,47 | 22,94 | 22,14 | 22,80 | 1,42% | - |
| 26.05.2025 | 21,32 | 22,64 | 21,32 | 22,48 | 1,72% | - |
| 23.05.2025 | 21,72 | 22,57 | 21,54 | 22,10 | 1,94% | - |
| 22.05.2025 | 21,36 | 21,82 | 21,12 | 21,68 | 1,55% | - |
| 21.05.2025 | 21,47 | 21,62 | 21,15 | 21,35 | -0,23% | - |
| 20.05.2025 | 21,22 | 21,61 | 20,90 | 21,40 | 1,18% | - |
| 19.05.2025 | 21,70 | 21,79 | 20,86 | 21,15 | -2,22% | - |
| 16.05.2025 | 22,11 | 22,20 | 21,56 | 21,63 | -2,22% | - |
| 15.05.2025 | 21,33 | 22,19 | 21,33 | 22,12 | 2,50% | - |
| 14.05.2025 | 20,49 | 21,73 | 20,49 | 21,58 | 4,71% | - |
| 13.05.2025 | 20,20 | 20,77 | 20,20 | 20,61 | 0,78% | - |
| 12.05.2025 | 20,01 | 20,75 | 19,90 | 20,45 | 1,56% | - |
| 09.05.2025 | 20,40 | 20,48 | 19,99 | 20,14 | -0,91% | - |
| 08.05.2025 | 20,38 | 20,85 | 20,25 | 20,32 | -1,22% | - |
| 07.05.2025 | 20,72 | 20,75 | 20,28 | 20,57 | -0,48% | - |
| 06.05.2025 | 20,49 | 20,81 | 20,22 | 20,67 | 1,27% | - |
| 05.05.2025 | 19,78 | 20,55 | 19,77 | 20,41 | 2,05% | - |
| 02.05.2025 | 20,16 | 20,29 | 19,89 | 20,00 | -0,05% | - |
| 30.04.2025 | 19,83 | 20,13 | 19,43 | 20,01 | 1,16% | - |
| 29.04.2025 | 19,39 | 20,05 | 19,38 | 19,78 | 0,92% | - |
| 28.04.2025 | 19,31 | 19,95 | 19,31 | 19,60 | -0,13% | - |
| 25.04.2025 | 19,44 | 19,73 | 19,42 | 19,63 | 0,03% | - |
| 24.04.2025 | 19,40 | 19,85 | 19,22 | 19,62 | 1,11% | - |
| 23.04.2025 | 19,08 | 19,76 | 19,06 | 19,41 | 1,54% | - |
| 22.04.2025 | 18,99 | 19,49 | 18,72 | 19,11 | 0,16% | - |
| 17.04.2025 | 18,50 | 19,24 | 18,50 | 19,08 | 2,88% | - |
| 16.04.2025 | 18,23 | 18,84 | 18,15 | 18,55 | 0,19% | - |
| 15.04.2025 | 17,98 | 18,59 | 17,97 | 18,51 | 1,84% | - |
| 14.04.2025 | 18,26 | 18,47 | 17,96 | 18,18 | 0,06% | - |
| 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% | - |