30,970€
-0,67%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,09 | 31,29 | 30,07 | 31,28 | 4,13% | 23,00 |
| 19.10.2026 | 30,16 | 30,37 | 29,76 | 30,04 | 0,07% | 14.000,00 |
| 16.10.2026 | 30,15 | 30,38 | 29,95 | 30,02 | -0,23% | - |
| 15.10.2026 | 29,42 | 30,11 | 29,38 | 30,09 | 1,79% | - |
| 14.10.2026 | 29,77 | 30,06 | 29,51 | 29,56 | -0,67% | - |
| 13.10.2026 | 30,29 | 30,46 | 29,60 | 29,76 | -1,78% | - |
| 12.10.2026 | 30,26 | 30,47 | 29,64 | 30,30 | 0,33% | - |
| 09.10.2026 | 29,51 | 30,21 | 29,20 | 30,20 | 3,04% | 390,00 |
| 08.10.2026 | 28,91 | 29,36 | 28,75 | 29,31 | 0,83% | - |
| 07.10.2026 | 29,63 | 29,64 | 28,98 | 29,07 | -1,42% | - |
| 06.10.2026 | 28,21 | 29,64 | 28,18 | 29,49 | 4,50% | 851,00 |
| 05.10.2026 | 28,56 | 28,66 | 27,79 | 28,22 | -1,29% | - |
| 02.10.2026 | 28,84 | 29,05 | 28,06 | 28,59 | -0,66% | - |
| 01.10.2026 | 29,35 | 29,63 | 28,65 | 28,78 | -1,64% | - |
| 30.09.2026 | 29,52 | 29,54 | 29,10 | 29,26 | -0,54% | 22.743,00 |
| 29.09.2026 | 29,22 | 29,71 | 29,00 | 29,42 | 0,38% | - |
| 28.09.2026 | 29,64 | 29,90 | 29,04 | 29,31 | -1,55% | - |
| 25.09.2026 | 29,83 | 30,16 | 29,44 | 29,77 | 0,03% | 567,00 |
| 24.09.2026 | 29,99 | 30,07 | 29,02 | 29,76 | -1,26% | 11.700,00 |
| 23.09.2026 | 31,68 | 31,81 | 29,52 | 30,14 | -4,38% | 3.339,00 |
| 22.09.2026 | 32,25 | 32,66 | 31,52 | 31,52 | -2,35% | 3.150,00 |
| 21.09.2026 | 32,11 | 32,49 | 31,95 | 32,28 | 1,22% | 825,00 |
| 18.09.2026 | 32,25 | 32,37 | 31,74 | 31,89 | -1,15% | - |
| 17.09.2026 | 32,84 | 32,96 | 32,22 | 32,26 | -1,38% | 1.000,00 |
| 16.09.2026 | 32,12 | 32,86 | 32,02 | 32,71 | 2,41% | 638,00 |
| 15.09.2026 | 32,65 | 32,71 | 31,94 | 31,94 | -2,26% | - |
| 14.09.2026 | 32,75 | 33,08 | 32,27 | 32,68 | -0,61% | - |
| 11.09.2026 | 33,47 | 33,81 | 32,72 | 32,88 | -1,38% | - |
| 10.09.2026 | 34,04 | 34,36 | 33,32 | 33,34 | -1,74% | - |
| 09.09.2026 | 34,12 | 34,14 | 33,52 | 33,93 | -0,47% | - |
| 08.09.2026 | 34,58 | 34,61 | 34,07 | 34,09 | -1,62% | - |
| 07.09.2026 | 34,70 | 35,14 | 34,21 | 34,65 | -0,32% | - |
| 04.09.2026 | 33,48 | 34,81 | 33,40 | 34,76 | 3,89% | - |
| 03.09.2026 | 33,54 | 33,70 | 33,22 | 33,46 | -0,24% | - |
| 02.09.2026 | 33,25 | 33,91 | 33,18 | 33,54 | 0,90% | 105,00 |
| 01.09.2026 | 33,56 | 33,58 | 32,89 | 33,24 | -0,69% | - |
| 31.08.2026 | 33,69 | 34,17 | 33,41 | 33,47 | -0,62% | - |
| 28.08.2026 | 34,03 | 34,13 | 33,65 | 33,68 | -1,00% | - |
| 27.08.2026 | 33,49 | 34,02 | 33,14 | 34,02 | 2,01% | - |
| 26.08.2026 | 33,67 | 33,96 | 33,25 | 33,35 | -0,95% | - |
| 25.08.2026 | 33,96 | 34,03 | 33,59 | 33,67 | -0,56% | - |
| 24.08.2026 | 33,97 | 34,62 | 33,83 | 33,86 | 0,06% | - |
| 21.08.2026 | 34,18 | 34,53 | 33,84 | 33,84 | -0,70% | - |
| 20.08.2026 | 33,98 | 34,22 | 33,84 | 34,08 | 0,89% | - |
| 19.08.2026 | 34,31 | 34,43 | 33,65 | 33,78 | -1,77% | - |
| 18.08.2026 | 34,20 | 34,48 | 33,99 | 34,39 | 0,23% | - |
| 17.08.2026 | 34,35 | 34,37 | 33,84 | 34,31 | 0,03% | - |
| 14.08.2026 | 34,19 | 34,66 | 34,12 | 34,30 | 0,29% | - |
| 13.08.2026 | 33,19 | 34,36 | 33,12 | 34,20 | 3,20% | 125,00 |
| 12.08.2026 | 33,48 | 33,50 | 32,98 | 33,14 | -0,75% | - |
| 11.08.2026 | 33,79 | 33,81 | 33,17 | 33,39 | -1,21% | 126,00 |
| 10.08.2026 | 34,66 | 34,68 | 33,67 | 33,80 | -2,65% | - |
| 07.08.2026 | 35,06 | 35,51 | 34,53 | 34,72 | -0,97% | 52,00 |
| 06.08.2026 | 35,40 | 35,57 | 34,72 | 35,06 | -0,79% | - |
| 05.08.2026 | 34,96 | 35,40 | 34,50 | 35,34 | 1,29% | - |
| 04.08.2026 | 35,57 | 35,61 | 34,42 | 34,89 | -1,61% | - |
| 03.08.2026 | 34,80 | 35,53 | 34,74 | 35,46 | 2,28% | - |
| 31.07.2026 | 35,88 | 35,95 | 34,40 | 34,67 | -2,91% | - |
| 30.07.2026 | 35,95 | 36,08 | 35,29 | 35,71 | -0,50% | - |
| 29.07.2026 | 33,92 | 36,71 | 33,69 | 35,89 | 5,87% | 940,00 |
| 28.07.2026 | 33,92 | 35,20 | 32,33 | 33,90 | 5,05% | 7.528,00 |
| 27.07.2026 | 32,41 | 32,74 | 32,04 | 32,27 | 0,72% | 252,00 |
| 24.07.2026 | 31,36 | 32,18 | 31,28 | 32,04 | 2,04% | - |
| 23.07.2026 | 31,28 | 31,77 | 31,26 | 31,40 | 0,16% | 60,00 |
| 22.07.2026 | 30,69 | 31,47 | 30,51 | 31,35 | 2,38% | - |
| 21.07.2026 | 30,96 | 31,01 | 30,37 | 30,62 | -0,39% | - |
| 20.07.2026 | 31,02 | 31,02 | 30,62 | 30,74 | -1,03% | - |
| 17.07.2026 | 31,29 | 31,62 | 30,87 | 31,06 | -1,27% | 100,00 |
| 16.07.2026 | 32,03 | 32,11 | 31,08 | 31,46 | -1,87% | 133,00 |
| 15.07.2026 | 31,71 | 32,08 | 31,23 | 32,06 | 1,97% | 220,00 |
| 14.07.2026 | 31,93 | 32,06 | 31,14 | 31,44 | -1,57% | - |
| 13.07.2026 | 32,07 | 32,36 | 31,88 | 31,94 | -1,42% | - |
| 10.07.2026 | 32,89 | 32,96 | 32,21 | 32,40 | -1,67% | - |
| 09.07.2026 | 32,63 | 33,01 | 32,12 | 32,95 | 1,26% | 200,00 |
| 08.07.2026 | 32,74 | 32,76 | 31,82 | 32,54 | -0,97% | 798,00 |
| 07.07.2026 | 32,68 | 33,60 | 32,66 | 32,86 | 0,40% | - |
| 06.07.2026 | 32,84 | 33,26 | 32,69 | 32,73 | -0,37% | - |
| 03.07.2026 | 33,30 | 33,36 | 32,72 | 32,85 | -1,02% | 987,00 |
| 02.07.2026 | 32,90 | 33,30 | 32,50 | 33,19 | 0,85% | - |
| 01.07.2026 | 32,61 | 33,54 | 32,53 | 32,91 | 0,83% | 1.466,00 |
| 30.06.2026 | 32,98 | 33,00 | 32,24 | 32,64 | -0,88% | - |
| 29.06.2026 | 32,73 | 33,21 | 32,59 | 32,93 | 1,26% | - |
| 26.06.2026 | 32,07 | 32,72 | 31,73 | 32,52 | 0,96% | - |
| 25.06.2026 | 32,04 | 32,55 | 31,88 | 32,21 | 0,91% | - |
| 24.06.2026 | 31,59 | 32,02 | 31,25 | 31,92 | 1,20% | 20,00 |
| 23.06.2026 | 31,85 | 32,06 | 31,52 | 31,54 | -1,62% | - |
| 22.06.2026 | 32,25 | 32,62 | 31,97 | 32,06 | -0,37% | - |
| 19.06.2026 | 32,14 | 32,87 | 31,94 | 32,18 | 0,12% | - |
| 18.06.2026 | 31,64 | 32,37 | 31,53 | 32,14 | 1,90% | 2.015,00 |
| 17.06.2026 | 32,01 | 32,50 | 31,38 | 31,54 | -1,47% | - |
| 16.06.2026 | 32,79 | 32,85 | 31,91 | 32,01 | -2,23% | 940,00 |
| 15.06.2026 | 34,15 | 34,23 | 32,68 | 32,74 | -2,91% | 1.650,00 |
| 12.06.2026 | 32,80 | 33,96 | 32,54 | 33,72 | 2,59% | 72,00 |
| 11.06.2026 | 32,35 | 33,01 | 32,05 | 32,87 | 2,05% | 6.159,00 |
| 10.06.2026 | 30,22 | 32,46 | 29,95 | 32,21 | 9,04% | 11.229,00 |
| 09.06.2026 | 29,07 | 29,81 | 28,94 | 29,54 | 1,69% | 8.817,00 |
| 08.06.2026 | 28,87 | 29,42 | 28,69 | 29,05 | 0,10% | - |
| 05.06.2026 | 29,15 | 29,82 | 28,99 | 29,02 | -0,41% | - |
| 04.06.2026 | 29,48 | 29,72 | 29,11 | 29,14 | -1,25% | - |
| 03.06.2026 | 30,10 | 30,12 | 29,48 | 29,51 | -1,96% | - |