24,370€
-1,50%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 24,74 | 24,82 | 24,28 | 24,36 | -1,54% | 155.769,00 |
| 28.01.2025 | 23,40 | 24,90 | 22,80 | 24,74 | 8,70% | 402.774,00 |
| 27.01.2025 | 21,76 | 22,92 | 21,76 | 22,76 | 4,02% | 195.604,00 |
| 24.01.2025 | 21,70 | 21,88 | 21,54 | 21,88 | 1,30% | 88.885,00 |
| 23.01.2025 | 21,60 | 21,72 | 21,34 | 21,60 | 0,00% | 124.781,00 |
| 22.01.2025 | 21,58 | 21,78 | 21,46 | 21,60 | -0,37% | 60.777,00 |
| 21.01.2025 | 21,70 | 21,88 | 21,56 | 21,68 | -0,37% | 80.621,00 |
| 20.01.2025 | 21,96 | 22,20 | 21,38 | 21,76 | -2,33% | 133.570,00 |
| 17.01.2025 | 22,32 | 22,60 | 22,14 | 22,28 | -0,27% | 204.258,00 |
| 16.01.2025 | 22,10 | 22,36 | 22,10 | 22,34 | 1,36% | 58.208,00 |
| 15.01.2025 | 21,88 | 22,22 | 21,82 | 22,04 | 0,27% | 89.988,00 |
| 14.01.2025 | 22,36 | 22,62 | 21,98 | 21,98 | -1,52% | 88.763,00 |
| 13.01.2025 | 22,58 | 22,82 | 22,16 | 22,32 | -1,85% | 163.017,00 |
| 10.01.2025 | 22,80 | 22,92 | 22,74 | 22,74 | -0,79% | 49.042,00 |
| 09.01.2025 | 22,76 | 23,10 | 22,72 | 22,92 | 0,26% | 71.044,00 |
| 08.01.2025 | 22,68 | 22,86 | 22,46 | 22,86 | 0,53% | 135.147,00 |
| 07.01.2025 | 23,56 | 23,70 | 22,64 | 22,74 | -3,64% | 130.750,00 |
| 06.01.2025 | 23,50 | 23,86 | 23,32 | 23,60 | 1,29% | 126.203,00 |
| 03.01.2025 | 23,20 | 23,32 | 22,84 | 23,30 | 0,60% | 57.716,00 |
| 02.01.2025 | 22,58 | 23,38 | 22,58 | 23,16 | 2,57% | 114.180,00 |
| 31.12.2024 | 22,12 | 22,76 | 22,12 | 22,58 | 1,80% | 76.745,00 |
| 30.12.2024 | 21,86 | 22,38 | 21,84 | 22,18 | 0,91% | 123.710,00 |
| 27.12.2024 | 21,90 | 22,32 | 21,90 | 21,98 | -0,09% | 100.165,00 |
| 24.12.2024 | 21,64 | 22,20 | 21,64 | 22,00 | 1,57% | 75.346,00 |
| 23.12.2024 | 21,26 | 21,76 | 20,94 | 21,66 | 0,93% | 119.510,00 |
| 20.12.2024 | 21,24 | 21,48 | 21,02 | 21,46 | 0,47% | 149.232,00 |
| 19.12.2024 | 20,80 | 21,94 | 20,52 | 21,36 | 2,01% | 244.684,00 |
| 18.12.2024 | 21,00 | 21,00 | 20,58 | 20,94 | 0,00% | 176.474,00 |
| 17.12.2024 | 21,10 | 21,32 | 20,94 | 20,94 | -1,32% | 93.403,00 |
| 16.12.2024 | 21,02 | 21,34 | 20,74 | 21,22 | -1,21% | 142.739,00 |
| 13.12.2024 | 22,30 | 22,30 | 21,40 | 21,48 | -3,76% | 185.585,00 |
| 12.12.2024 | 22,58 | 22,80 | 22,32 | 22,32 | -0,98% | 89.487,00 |
| 11.12.2024 | 22,72 | 22,86 | 22,54 | 22,54 | -1,23% | 96.575,00 |
| 10.12.2024 | 22,00 | 22,94 | 22,00 | 22,82 | 3,16% | 131.038,00 |
| 09.12.2024 | 22,10 | 22,46 | 22,10 | 22,12 | 0,82% | 79.873,00 |
| 06.12.2024 | 21,36 | 21,94 | 21,36 | 21,94 | 2,62% | 53.182,00 |
| 05.12.2024 | 20,98 | 21,42 | 20,90 | 21,38 | 2,20% | 86.743,00 |
| 04.12.2024 | 20,86 | 20,96 | 20,66 | 20,92 | 0,38% | 93.425,00 |
| 03.12.2024 | 21,02 | 21,08 | 20,68 | 20,84 | -0,95% | 144.408,00 |
| 02.12.2024 | 21,18 | 21,26 | 20,86 | 21,04 | -1,03% | 135.160,00 |
| 29.11.2024 | 21,48 | 21,62 | 21,26 | 21,26 | -1,57% | 95.607,00 |
| 28.11.2024 | 21,30 | 21,60 | 21,16 | 21,60 | 2,56% | 59.180,00 |
| 27.11.2024 | 21,36 | 21,42 | 21,00 | 21,06 | -1,22% | 101.775,00 |
| 26.11.2024 | 21,12 | 21,46 | 21,08 | 21,32 | -0,74% | 53.737,00 |
| 25.11.2024 | 21,56 | 21,72 | 21,02 | 21,48 | -0,09% | 185.001,00 |
| 22.11.2024 | 21,60 | 21,82 | 21,46 | 21,50 | -0,83% | 82.006,00 |
| 21.11.2024 | 21,92 | 21,92 | 21,38 | 21,68 | -0,46% | - |
| 20.11.2024 | 21,90 | 22,24 | 21,78 | 21,78 | -0,27% | 90.169,00 |
| 19.11.2024 | 21,76 | 21,92 | 21,42 | 21,84 | 0,28% | 124.448,00 |
| 18.11.2024 | 22,32 | 22,52 | 21,52 | 21,78 | -4,56% | 292.311,00 |
| 15.11.2024 | 23,02 | 23,48 | 22,54 | 22,82 | -1,47% | 109.351,00 |
| 14.11.2024 | 23,38 | 23,60 | 23,12 | 23,16 | -0,17% | 113.254,00 |
| 13.11.2024 | 22,64 | 23,20 | 22,54 | 23,20 | 3,02% | 97.355,00 |
| 12.11.2024 | 22,96 | 23,08 | 22,52 | 22,52 | -2,68% | 157.053,00 |
| 11.11.2024 | 22,78 | 23,66 | 22,78 | 23,14 | 1,40% | 175.645,00 |
| 08.11.2024 | 22,66 | 22,88 | 22,22 | 22,82 | 0,35% | 116.393,00 |
| 07.11.2024 | 22,34 | 23,34 | 22,30 | 22,74 | 1,16% | 121.456,00 |
| 06.11.2024 | 22,48 | 22,76 | 22,40 | 22,48 | 0,36% | 72.693,00 |
| 05.11.2024 | 22,34 | 22,60 | 22,18 | 22,40 | 0,27% | 76.968,00 |
| 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 |