22,440€
1,45%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,35 | 22,64 | 22,14 | 22,45 | 0,67% | - |
| 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% | - |
| 05.09.2024 | 21,85 | 22,89 | 21,78 | 22,68 | 3,70% | - |
| 04.09.2024 | 21,52 | 22,21 | 21,47 | 21,87 | 0,55% | - |
| 03.09.2024 | 22,37 | 22,63 | 21,72 | 21,75 | -2,82% | - |
| 02.09.2024 | 22,34 | 22,71 | 21,41 | 22,38 | 0,00% | - |
| 30.08.2024 | 22,63 | 22,75 | 22,18 | 22,38 | -2,10% | - |
| 29.08.2024 | 22,94 | 23,12 | 22,48 | 22,86 | -0,39% | - |
| 28.08.2024 | 23,07 | 23,61 | 22,85 | 22,95 | -0,39% | - |
| 27.08.2024 | 23,27 | 23,28 | 22,83 | 23,04 | -0,26% | - |
| 26.08.2024 | 23,12 | 23,26 | 22,82 | 23,10 | -0,09% | - |
| 23.08.2024 | 23,18 | 23,42 | 22,65 | 23,12 | 0,09% | - |
| 22.08.2024 | 22,75 | 23,44 | 22,74 | 23,10 | 1,32% | - |
| 21.08.2024 | 22,47 | 22,90 | 22,39 | 22,80 | 1,69% | - |
| 20.08.2024 | 22,77 | 23,02 | 22,38 | 22,42 | -1,58% | - |
| 19.08.2024 | 22,55 | 23,02 | 22,34 | 22,78 | 1,70% | - |
| 16.08.2024 | 22,55 | 22,90 | 22,34 | 22,40 | -0,62% | - |
| 15.08.2024 | 21,85 | 23,04 | 21,75 | 22,54 | 3,49% | - |
| 14.08.2024 | 21,67 | 22,59 | 21,67 | 21,78 | 0,60% | - |
| 13.08.2024 | 22,41 | 22,54 | 21,36 | 21,65 | -3,78% | - |
| 12.08.2024 | 22,34 | 22,76 | 22,19 | 22,50 | 0,81% | - |
| 09.08.2024 | 22,07 | 22,65 | 21,84 | 22,32 | 1,00% | - |
| 08.08.2024 | 22,19 | 22,34 | 21,60 | 22,10 | 1,10% | - |
| 07.08.2024 | 22,17 | 22,50 | 21,68 | 21,86 | -0,64% | - |
| 06.08.2024 | 22,09 | 22,15 | 21,41 | 22,00 | 0,41% | - |
| 05.08.2024 | 21,00 | 22,10 | 20,95 | 21,91 | 1,11% | 750,00 |
| 02.08.2024 | 21,52 | 22,01 | 21,43 | 21,67 | -0,18% | - |
| 01.08.2024 | 22,39 | 22,39 | 21,57 | 21,71 | -3,12% | - |
| 31.07.2024 | 22,38 | 22,99 | 22,09 | 22,41 | 1,13% | - |
| 30.07.2024 | 23,13 | 23,19 | 21,35 | 22,16 | -4,07% | - |
| 29.07.2024 | 23,73 | 23,77 | 22,90 | 23,10 | -2,20% | - |
| 26.07.2024 | 21,47 | 24,15 | 21,47 | 23,62 | 10,07% | - |
| 25.07.2024 | 21,80 | 21,85 | 21,10 | 21,46 | -1,74% | - |
| 24.07.2024 | 21,55 | 22,19 | 21,49 | 21,84 | 1,02% | - |
| 23.07.2024 | 22,20 | 22,36 | 21,42 | 21,62 | -2,74% | - |
| 22.07.2024 | 21,59 | 22,37 | 21,57 | 22,23 | 3,20% | - |
| 19.07.2024 | 21,51 | 21,67 | 21,27 | 21,54 | -0,37% | - |
| 18.07.2024 | 21,66 | 21,83 | 21,36 | 21,62 | 0,84% | - |
| 17.07.2024 | 22,09 | 22,20 | 21,40 | 21,44 | -3,51% | - |
| 16.07.2024 | 22,39 | 22,52 | 21,42 | 22,22 | -0,18% | - |
| 15.07.2024 | 21,95 | 22,55 | 21,85 | 22,26 | 1,55% | - |
| 12.07.2024 | 21,72 | 22,21 | 21,49 | 21,92 | 1,25% | - |
| 11.07.2024 | 21,12 | 21,75 | 21,12 | 21,65 | 2,41% | - |
| 10.07.2024 | 20,58 | 21,42 | 20,54 | 21,14 | 2,67% | - |
| 09.07.2024 | 21,05 | 21,20 | 20,45 | 20,59 | -1,48% | - |
| 08.07.2024 | 21,00 | 21,18 | 20,60 | 20,90 | -0,90% | - |
| 05.07.2024 | 21,11 | 21,34 | 20,69 | 21,09 | -0,05% | - |
| 04.07.2024 | 21,00 | 21,25 | 20,77 | 21,10 | 0,43% | - |
| 03.07.2024 | 20,72 | 21,30 | 20,38 | 21,01 | 1,74% | - |
| 02.07.2024 | 20,26 | 20,76 | 20,03 | 20,65 | 1,77% | - |
| 01.07.2024 | 20,56 | 21,13 | 20,11 | 20,29 | 0,82% | - |
| 28.06.2024 | 20,16 | 20,28 | 19,67 | 20,13 | 0,60% | - |
| 27.06.2024 | 20,24 | 20,25 | 19,84 | 20,01 | -0,87% | - |
| 26.06.2024 | 20,83 | 20,85 | 19,79 | 20,18 | -2,70% | - |
| 25.06.2024 | 20,22 | 20,85 | 19,84 | 20,74 | 2,62% | - |
| 24.06.2024 | 19,77 | 20,46 | 19,60 | 20,21 | 2,20% | - |
| 21.06.2024 | 20,23 | 20,24 | 19,66 | 19,78 | -2,22% | - |
| 20.06.2024 | 19,94 | 20,36 | 19,82 | 20,23 | 1,66% | - |
| 19.06.2024 | 20,15 | 20,17 | 19,83 | 19,90 | -1,07% | - |