22,240€
-0,45%
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 | 22,30 | 22,41 | 22,14 | 22,32 | -0,09% | - |
| 04.11.2024 | 22,34 | 22,56 | 22,24 | 22,34 | -0,09% | 56.292,00 |
| 01.11.2024 | 22,40 | 22,60 | 22,36 | 22,36 | -1,24% | 71.346,00 |
| 31.10.2024 | 22,40 | 22,80 | 22,40 | 22,64 | 0,35% | 72.258,00 |
| 30.10.2024 | 23,02 | 23,02 | 22,56 | 22,56 | -1,48% | 59.210,00 |
| 29.10.2024 | 22,90 | 23,12 | 22,62 | 22,90 | -0,09% | 107.612,00 |
| 28.10.2024 | 23,36 | 23,64 | 22,88 | 22,92 | -0,52% | 62.932,00 |
| 25.10.2024 | 23,10 | 23,20 | 22,84 | 23,04 | -0,69% | 87.504,00 |
| 24.10.2024 | 23,84 | 23,94 | 23,20 | 23,20 | -2,77% | 83.582,00 |
| 23.10.2024 | 23,88 | 23,96 | 23,60 | 23,86 | -0,08% | 55.418,00 |
| 22.10.2024 | 23,54 | 24,18 | 23,54 | 23,88 | -0,42% | 95.990,00 |
| 21.10.2024 | 24,82 | 25,26 | 23,96 | 23,98 | -4,39% | 130.727,00 |
| 18.10.2024 | 25,00 | 25,84 | 24,68 | 25,08 | 4,50% | 328.197,00 |
| 17.10.2024 | 24,00 | 24,42 | 23,82 | 24,00 | 0,50% | 75.142,00 |
| 16.10.2024 | 23,76 | 24,08 | 23,42 | 23,88 | -0,38% | 54.335,00 |
| 15.10.2024 | 24,30 | 24,45 | 23,84 | 23,97 | -1,44% | - |
| 14.10.2024 | 24,62 | 24,62 | 24,12 | 24,32 | -0,16% | 53.542,00 |
| 11.10.2024 | 24,54 | 24,62 | 24,24 | 24,36 | -0,65% | 38.758,00 |
| 10.10.2024 | 24,64 | 24,74 | 24,38 | 24,52 | -0,81% | 50.670,00 |
| 09.10.2024 | 24,80 | 24,94 | 24,54 | 24,72 | -0,40% | 67.942,00 |
| 08.10.2024 | 24,70 | 24,90 | 24,36 | 24,82 | -1,12% | 139.308,00 |
| 07.10.2024 | 25,02 | 25,24 | 24,74 | 25,10 | 1,78% | 138.345,00 |
| 04.10.2024 | 24,38 | 24,88 | 24,30 | 24,66 | 0,98% | 87.652,00 |
| 03.10.2024 | 24,60 | 24,70 | 24,10 | 24,42 | -0,97% | 77.624,00 |
| 02.10.2024 | 24,98 | 25,08 | 24,06 | 24,66 | 0,00% | 114.601,00 |
| 01.10.2024 | 23,66 | 24,74 | 23,66 | 24,66 | 5,20% | 280.979,00 |
| 30.09.2024 | 22,96 | 23,90 | 22,88 | 23,44 | 2,09% | 229.086,00 |
| 27.09.2024 | 22,98 | 23,22 | 22,90 | 22,96 | 0,53% | 71.996,00 |
| 26.09.2024 | 22,78 | 23,30 | 22,56 | 22,84 | 1,15% | 309.953,00 |
| 25.09.2024 | 22,44 | 22,80 | 22,44 | 22,58 | 0,09% | 37.257,00 |
| 24.09.2024 | 22,46 | 22,70 | 22,26 | 22,56 | 1,35% | 73.158,00 |
| 23.09.2024 | 22,30 | 22,46 | 22,22 | 22,26 | -0,18% | 57.504,00 |
| 20.09.2024 | 22,50 | 22,50 | 22,08 | 22,30 | -1,59% | 120.903,00 |
| 19.09.2024 | 22,34 | 22,68 | 22,34 | 22,66 | 1,43% | 53.082,00 |
| 18.09.2024 | 22,66 | 22,66 | 22,34 | 22,34 | -1,59% | 36.130,00 |
| 17.09.2024 | 22,32 | 22,82 | 22,32 | 22,70 | 2,81% | 57.282,00 |
| 16.09.2024 | 22,58 | 22,74 | 22,08 | 22,08 | -2,47% | 46.547,00 |
| 13.09.2024 | 21,90 | 22,82 | 21,90 | 22,64 | 3,10% | 77.401,00 |
| 12.09.2024 | 22,02 | 22,08 | 21,74 | 21,96 | 0,27% | 87.679,00 |
| 11.09.2024 | 21,74 | 22,24 | 21,64 | 21,90 | 0,55% | 84.773,00 |
| 10.09.2024 | 21,82 | 22,18 | 21,68 | 21,78 | -0,37% | 60.435,00 |
| 09.09.2024 | 21,80 | 22,28 | 21,80 | 21,86 | 0,55% | 39.396,00 |
| 06.09.2024 | 22,66 | 22,78 | 21,74 | 21,74 | -4,06% | 76.872,00 |
| 05.09.2024 | 21,92 | 22,82 | 21,92 | 22,66 | 2,35% | 70.574,00 |
| 04.09.2024 | 21,66 | 22,14 | 21,60 | 22,14 | 1,10% | 72.088,00 |
| 03.09.2024 | 22,20 | 22,52 | 21,78 | 21,90 | -2,14% | 92.295,00 |
| 02.09.2024 | 22,26 | 22,48 | 21,68 | 22,38 | -0,71% | 102.194,00 |
| 30.08.2024 | 22,50 | 22,70 | 22,22 | 22,54 | -0,09% | 143.448,00 |
| 29.08.2024 | 22,96 | 23,04 | 22,56 | 22,56 | -1,66% | 51.564,00 |
| 28.08.2024 | 23,02 | 23,54 | 22,90 | 22,94 | -0,26% | 164.475,00 |
| 27.08.2024 | 23,00 | 23,10 | 22,90 | 23,00 | -0,43% | 37.618,00 |
| 26.08.2024 | 23,04 | 23,18 | 22,92 | 23,10 | -0,17% | 28.955,00 |
| 23.08.2024 | 23,08 | 23,34 | 22,74 | 23,14 | 0,43% | 114.556,00 |
| 22.08.2024 | 22,80 | 23,34 | 22,80 | 23,04 | 0,17% | 77.655,00 |
| 21.08.2024 | 22,42 | 23,00 | 22,42 | 23,00 | 2,40% | 74.229,00 |
| 20.08.2024 | 22,96 | 22,96 | 22,44 | 22,46 | -2,09% | 94.782,00 |
| 19.08.2024 | 22,36 | 22,94 | 22,36 | 22,94 | 2,41% | 87.932,00 |
| 16.08.2024 | 22,72 | 22,80 | 22,40 | 22,40 | -1,32% | 63.525,00 |
| 15.08.2024 | 21,90 | 22,96 | 21,80 | 22,70 | 3,65% | 198.920,00 |
| 14.08.2024 | 21,96 | 22,54 | 21,76 | 21,90 | 0,74% | 163.816,00 |
| 13.08.2024 | 22,26 | 22,30 | 21,40 | 21,74 | -2,69% | 215.761,00 |
| 12.08.2024 | 22,24 | 22,66 | 22,24 | 22,34 | 1,09% | 94.791,00 |
| 09.08.2024 | 22,06 | 22,58 | 21,84 | 22,10 | 0,18% | 155.647,00 |
| 08.08.2024 | 21,92 | 22,26 | 21,68 | 22,06 | -0,18% | 87.972,00 |
| 07.08.2024 | 22,06 | 22,42 | 21,74 | 22,10 | 0,64% | 110.023,00 |
| 06.08.2024 | 22,04 | 22,06 | 21,48 | 21,96 | 0,27% | 117.390,00 |
| 05.08.2024 | 21,14 | 21,90 | 21,12 | 21,90 | 0,74% | 161.466,00 |
| 02.08.2024 | 21,66 | 21,96 | 21,58 | 21,74 | -1,00% | 99.374,00 |
| 01.08.2024 | 22,24 | 22,26 | 21,64 | 21,96 | -1,26% | 136.413,00 |
| 31.07.2024 | 22,10 | 22,92 | 22,10 | 22,24 | 1,18% | 137.926,00 |
| 30.07.2024 | 22,52 | 22,56 | 21,42 | 21,98 | -5,01% | 288.563,00 |
| 29.07.2024 | 23,66 | 23,66 | 22,94 | 23,14 | -1,53% | 119.546,00 |
| 26.07.2024 | 22,50 | 24,10 | 22,02 | 23,50 | 9,51% | 524.190,00 |
| 25.07.2024 | 21,34 | 21,80 | 21,12 | 21,46 | -2,10% | 136.495,00 |
| 24.07.2024 | 21,80 | 22,14 | 21,74 | 21,92 | 0,55% | 95.721,00 |
| 23.07.2024 | 22,30 | 22,30 | 21,48 | 21,80 | -1,54% | 163.027,00 |
| 22.07.2024 | 21,80 | 22,30 | 21,74 | 22,14 | 2,88% | 113.257,00 |
| 19.07.2024 | 21,46 | 21,68 | 21,30 | 21,52 | -0,37% | 61.719,00 |
| 18.07.2024 | 21,56 | 21,78 | 21,44 | 21,60 | 0,47% | 70.948,00 |
| 17.07.2024 | 21,98 | 22,04 | 21,46 | 21,50 | -2,18% | 72.970,00 |
| 16.07.2024 | 22,16 | 22,46 | 21,48 | 21,98 | -1,52% | 182.111,00 |
| 15.07.2024 | 22,12 | 22,46 | 21,96 | 22,32 | 0,63% | 141.455,00 |
| 12.07.2024 | 21,62 | 22,18 | 21,60 | 22,18 | 2,59% | 103.787,00 |
| 11.07.2024 | 21,38 | 21,70 | 21,20 | 21,62 | 1,50% | 139.999,00 |
| 10.07.2024 | 20,50 | 21,36 | 20,50 | 21,30 | 4,00% | 118.797,00 |
| 09.07.2024 | 20,86 | 21,14 | 20,48 | 20,48 | -2,20% | 91.399,00 |
| 08.07.2024 | 20,92 | 21,12 | 20,66 | 20,94 | 0,10% | 45.422,00 |
| 05.07.2024 | 21,20 | 21,28 | 20,66 | 20,92 | -1,13% | 92.958,00 |
| 04.07.2024 | 21,10 | 21,16 | 20,82 | 21,16 | 0,28% | 34.367,00 |
| 03.07.2024 | 20,50 | 21,24 | 20,42 | 21,10 | 3,13% | 117.123,00 |
| 02.07.2024 | 20,16 | 20,68 | 20,06 | 20,46 | 1,09% | 82.964,00 |
| 01.07.2024 | 20,46 | 21,06 | 20,18 | 20,24 | 0,60% | 165.351,00 |
| 28.06.2024 | 20,02 | 20,18 | 19,68 | 20,12 | 0,70% | 106.129,00 |
| 27.06.2024 | 20,02 | 20,12 | 19,86 | 19,98 | -0,10% | 71.386,00 |
| 26.06.2024 | 20,60 | 20,80 | 19,84 | 20,00 | -2,72% | 204.841,00 |
| 25.06.2024 | 20,40 | 20,78 | 19,90 | 20,56 | 0,69% | 126.596,00 |
| 24.06.2024 | 19,80 | 20,42 | 19,65 | 20,42 | 3,71% | 132.949,00 |
| 21.06.2024 | 20,16 | 20,16 | 19,69 | 19,69 | -2,33% | 234.743,00 |
| 20.06.2024 | 19,79 | 20,28 | 19,78 | 20,16 | 1,77% | 87.802,00 |
| 19.06.2024 | 20,02 | 20,06 | 19,81 | 19,81 | -1,44% | 80.278,00 |