34,760€
-2,47%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 35,88 | 35,95 | 34,67 | 34,81 | -2,52% | - |
| 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% | - |
| 02.06.2026 | 30,55 | 30,76 | 30,03 | 30,10 | -1,34% | - |
| 01.06.2026 | 30,81 | 31,05 | 30,39 | 30,51 | -0,72% | - |
| 29.05.2026 | 30,83 | 31,83 | 30,73 | 30,73 | 0,07% | 2.856,00 |
| 28.05.2026 | 30,63 | 30,87 | 30,40 | 30,71 | 0,03% | - |
| 27.05.2026 | 30,59 | 31,31 | 30,48 | 30,70 | 0,46% | 12.057,00 |
| 26.05.2026 | 30,47 | 31,05 | 30,47 | 30,56 | -0,10% | - |
| 25.05.2026 | 30,22 | 30,92 | 30,14 | 30,59 | 2,69% | - |
| 22.05.2026 | 30,29 | 30,34 | 29,57 | 29,79 | -1,59% | - |
| 21.05.2026 | 30,31 | 30,46 | 29,76 | 30,27 | -0,56% | - |
| 20.05.2026 | 29,65 | 30,61 | 29,35 | 30,44 | 2,39% | - |
| 19.05.2026 | 29,67 | 30,18 | 29,44 | 29,73 | -0,10% | - |
| 18.05.2026 | 29,52 | 30,09 | 29,25 | 29,76 | 1,09% | - |
| 15.05.2026 | 29,19 | 29,55 | 29,08 | 29,44 | 0,14% | - |
| 14.05.2026 | 29,49 | 29,64 | 29,20 | 29,40 | -0,17% | - |
| 13.05.2026 | 29,64 | 29,66 | 29,27 | 29,45 | -0,44% | - |
| 12.05.2026 | 28,70 | 29,66 | 28,47 | 29,58 | 2,57% | - |
| 11.05.2026 | 29,14 | 29,22 | 28,77 | 28,84 | -1,47% | - |
| 08.05.2026 | 28,80 | 29,29 | 28,70 | 29,27 | 1,92% | - |
| 07.05.2026 | 28,98 | 29,52 | 28,68 | 28,72 | -0,66% | - |
| 06.05.2026 | 28,28 | 28,99 | 27,88 | 28,91 | 3,14% | - |
| 05.05.2026 | 28,17 | 28,43 | 27,70 | 28,03 | -0,32% | - |
| 04.05.2026 | 28,63 | 29,15 | 27,96 | 28,12 | -1,61% | - |
| 30.04.2026 | 28,26 | 28,65 | 28,17 | 28,58 | 0,28% | - |
| 29.04.2026 | 29,17 | 29,34 | 28,37 | 28,50 | -1,25% | - |
| 28.04.2026 | 29,47 | 29,73 | 28,74 | 28,86 | -2,20% | - |
| 27.04.2026 | 30,41 | 30,46 | 29,46 | 29,51 | -2,48% | - |
| 24.04.2026 | 30,52 | 30,53 | 30,12 | 30,26 | -0,69% | - |
| 23.04.2026 | 29,84 | 30,64 | 29,75 | 30,47 | 1,50% | - |
| 22.04.2026 | 31,52 | 31,64 | 29,42 | 30,02 | -3,97% | - |
| 21.04.2026 | 31,74 | 32,27 | 31,21 | 31,26 | -1,45% | - |
| 20.04.2026 | 32,18 | 32,90 | 31,39 | 31,72 | -2,16% | - |
| 17.04.2026 | 33,19 | 33,37 | 31,50 | 32,42 | -1,73% | - |
| 16.04.2026 | 34,26 | 34,73 | 31,25 | 32,99 | -3,37% | 9.960,00 |
| 15.04.2026 | 31,18 | 34,48 | 31,16 | 34,14 | 9,56% | - |
| 14.04.2026 | 31,16 | 31,87 | 31,14 | 31,16 | -0,19% | - |
| 13.04.2026 | 31,14 | 31,74 | 30,59 | 31,22 | -0,64% | - |
| 10.04.2026 | 31,91 | 32,11 | 31,42 | 31,42 | -1,13% | - |
| 09.04.2026 | 31,57 | 31,99 | 31,43 | 31,78 | 0,19% | - |
| 08.04.2026 | 32,02 | 32,10 | 31,03 | 31,72 | 2,92% | - |
| 07.04.2026 | 30,04 | 31,08 | 30,00 | 30,82 | 2,39% | - |
| 02.04.2026 | 29,15 | 30,33 | 29,13 | 30,10 | 1,04% | - |
| 01.04.2026 | 29,99 | 30,28 | 29,65 | 29,79 | -0,33% | 2.352,00 |
| 31.03.2026 | 29,07 | 29,95 | 28,83 | 29,89 | 3,75% | - |
| 30.03.2026 | 29,59 | 29,81 | 28,67 | 28,81 | -2,57% | 2.496,00 |
| 27.03.2026 | 31,08 | 31,10 | 29,48 | 29,57 | -4,55% | - |
| 26.03.2026 | 30,93 | 31,30 | 30,79 | 30,98 | -0,29% | - |
| 25.03.2026 | 30,10 | 31,24 | 29,91 | 31,07 | 3,19% | - |
| 24.03.2026 | 29,18 | 30,53 | 29,18 | 30,11 | 2,35% | - |
| 23.03.2026 | 28,89 | 29,94 | 28,05 | 29,42 | 0,38% | - |
| 20.03.2026 | 30,42 | 30,59 | 28,92 | 29,31 | -3,52% | - |
| 19.03.2026 | 31,21 | 31,36 | 30,12 | 30,38 | -2,78% | - |
| 18.03.2026 | 31,70 | 31,78 | 30,92 | 31,25 | -0,41% | - |
| 17.03.2026 | 30,52 | 31,40 | 30,52 | 31,38 | 2,15% | - |
| 16.03.2026 | 30,38 | 30,87 | 29,97 | 30,72 | 2,13% | - |
| 13.03.2026 | 30,07 | 30,54 | 29,51 | 30,08 | -0,03% | - |
| 12.03.2026 | 28,27 | 30,35 | 28,27 | 30,09 | 5,36% | - |
| 11.03.2026 | 29,95 | 30,90 | 28,13 | 28,56 | -2,79% | - |