20,210€
-0,44%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,37 | 20,48 | 19,99 | 20,21 | -0,47% | - |
| 08.05.2025 | 20,66 | 20,78 | 20,30 | 20,30 | -1,55% | 118.304,00 |
| 07.05.2025 | 20,58 | 20,68 | 20,32 | 20,62 | 0,00% | 86.315,00 |
| 06.05.2025 | 20,36 | 20,76 | 20,28 | 20,62 | 0,98% | 132.648,00 |
| 05.05.2025 | 20,20 | 20,48 | 20,14 | 20,42 | 1,49% | 108.669,00 |
| 02.05.2025 | 20,00 | 20,22 | 19,99 | 20,12 | 0,95% | 178.792,00 |
| 30.04.2025 | 19,61 | 19,93 | 19,47 | 19,93 | 1,17% | 151.991,00 |
| 29.04.2025 | 19,72 | 19,99 | 19,66 | 19,70 | -0,05% | 78.950,00 |
| 28.04.2025 | 19,65 | 19,89 | 19,57 | 19,71 | 1,03% | 153.652,00 |
| 25.04.2025 | 19,58 | 19,70 | 19,42 | 19,51 | -0,26% | 118.132,00 |
| 24.04.2025 | 19,43 | 19,83 | 19,37 | 19,56 | 0,62% | 117.307,00 |
| 23.04.2025 | 19,30 | 19,72 | 19,30 | 19,44 | 1,67% | 209.183,00 |
| 22.04.2025 | 19,29 | 19,47 | 18,88 | 19,12 | 0,05% | 266.048,00 |
| 17.04.2025 | 18,92 | 19,56 | 18,81 | 19,11 | 2,69% | 373.864,00 |
| 16.04.2025 | 18,48 | 18,84 | 18,34 | 18,61 | 0,27% | 150.652,00 |
| 15.04.2025 | 18,30 | 18,59 | 18,16 | 18,56 | 2,09% | 118.349,00 |
| 14.04.2025 | 18,10 | 18,47 | 18,01 | 18,18 | 2,60% | 143.038,00 |
| 11.04.2025 | 17,39 | 18,16 | 17,36 | 17,72 | 4,42% | 399.304,00 |
| 10.04.2025 | 18,63 | 18,64 | 16,97 | 16,97 | -5,67% | 439.594,00 |
| 09.04.2025 | 17,60 | 18,08 | 17,44 | 17,99 | -1,80% | 423.055,00 |
| 08.04.2025 | 17,86 | 18,43 | 17,84 | 18,32 | 5,23% | 267.116,00 |
| 07.04.2025 | 17,00 | 18,18 | 16,50 | 17,41 | -1,53% | 462.035,00 |
| 04.04.2025 | 18,22 | 18,51 | 17,40 | 17,68 | -2,96% | 291.039,00 |
| 03.04.2025 | 18,57 | 18,61 | 18,05 | 18,22 | -3,55% | 304.247,00 |
| 02.04.2025 | 18,66 | 19,00 | 18,65 | 18,89 | 0,48% | 274.185,00 |
| 01.04.2025 | 18,77 | 18,98 | 18,24 | 18,80 | -0,32% | 281.381,00 |
| 31.03.2025 | 18,80 | 19,12 | 18,79 | 18,86 | -0,58% | 326.436,00 |
| 28.03.2025 | 19,10 | 19,55 | 18,97 | 18,97 | -0,94% | 291.315,00 |
| 27.03.2025 | 19,01 | 19,50 | 19,01 | 19,15 | 0,37% | 351.810,00 |
| 26.03.2025 | 19,03 | 19,12 | 18,74 | 19,08 | -0,78% | 236.877,00 |
| 25.03.2025 | 18,40 | 19,24 | 18,40 | 19,23 | 4,06% | 463.521,00 |
| 24.03.2025 | 18,36 | 18,67 | 18,36 | 18,48 | 1,20% | 266.354,00 |
| 21.03.2025 | 18,64 | 18,73 | 18,10 | 18,26 | -2,30% | 398.145,00 |
| 20.03.2025 | 18,57 | 18,98 | 18,48 | 18,69 | 0,65% | 236.630,00 |
| 19.03.2025 | 18,90 | 18,90 | 18,43 | 18,57 | -1,90% | 283.332,00 |
| 18.03.2025 | 18,00 | 19,09 | 17,88 | 18,93 | 5,58% | 639.218,00 |
| 17.03.2025 | 17,90 | 18,23 | 17,59 | 17,93 | 0,73% | 557.655,00 |
| 14.03.2025 | 17,54 | 17,80 | 16,87 | 17,80 | -0,28% | 894.767,00 |
| 13.03.2025 | 18,69 | 18,69 | 17,50 | 17,85 | -2,03% | 1.193.133,00 |
| 12.03.2025 | 22,04 | 22,30 | 17,73 | 18,22 | -20,51% | 2.881.103,00 |
| 11.03.2025 | 22,94 | 23,22 | 22,50 | 22,92 | -0,69% | 328.346,00 |
| 10.03.2025 | 23,44 | 23,80 | 23,06 | 23,08 | 0,17% | 204.605,00 |
| 07.03.2025 | 23,20 | 23,40 | 22,94 | 23,04 | -1,96% | 126.101,00 |
| 06.03.2025 | 22,80 | 23,56 | 22,38 | 23,50 | 4,54% | 183.865,00 |
| 05.03.2025 | 22,92 | 23,16 | 22,38 | 22,48 | -0,62% | 174.367,00 |
| 04.03.2025 | 23,00 | 23,22 | 22,62 | 22,62 | -1,91% | 165.189,00 |
| 03.03.2025 | 23,04 | 23,24 | 22,78 | 23,06 | 0,26% | 94.294,00 |
| 28.02.2025 | 22,70 | 23,24 | 22,70 | 23,00 | -0,26% | 148.505,00 |
| 27.02.2025 | 23,48 | 23,58 | 22,78 | 23,06 | -2,45% | 155.021,00 |
| 26.02.2025 | 23,84 | 24,12 | 23,62 | 23,64 | -0,34% | 150.778,00 |
| 25.02.2025 | 23,20 | 24,16 | 23,06 | 23,72 | 1,28% | 202.954,00 |
| 24.02.2025 | 22,80 | 23,82 | 22,70 | 23,42 | 4,37% | 255.532,00 |
| 21.02.2025 | 22,30 | 22,66 | 22,30 | 22,44 | 0,81% | 124.336,00 |
| 20.02.2025 | 22,18 | 22,34 | 21,96 | 22,26 | 0,36% | 139.840,00 |
| 19.02.2025 | 22,58 | 22,68 | 22,10 | 22,18 | -2,03% | 134.241,00 |
| 18.02.2025 | 22,72 | 22,86 | 22,56 | 22,64 | -0,35% | 98.705,00 |
| 17.02.2025 | 22,56 | 22,72 | 22,52 | 22,72 | 0,09% | 54.110,00 |
| 14.02.2025 | 22,48 | 23,04 | 22,48 | 22,70 | 0,71% | 82.004,00 |
| 13.02.2025 | 22,68 | 22,88 | 22,52 | 22,54 | -0,09% | 99.145,00 |
| 12.02.2025 | 22,48 | 22,58 | 22,22 | 22,56 | 0,36% | 105.887,00 |
| 11.02.2025 | 22,38 | 22,66 | 22,18 | 22,48 | 0,18% | 119.442,00 |
| 10.02.2025 | 23,34 | 23,38 | 22,00 | 22,44 | -3,77% | 447.382,00 |
| 07.02.2025 | 23,94 | 23,94 | 23,26 | 23,32 | -1,52% | 62.381,00 |
| 06.02.2025 | 24,06 | 24,14 | 23,46 | 23,68 | -1,33% | 111.512,00 |
| 05.02.2025 | 23,86 | 24,02 | 23,64 | 24,00 | 0,50% | 75.572,00 |
| 04.02.2025 | 24,14 | 24,14 | 23,72 | 23,88 | -1,08% | 104.021,00 |
| 03.02.2025 | 24,02 | 24,30 | 23,74 | 24,14 | -1,39% | 92.860,00 |
| 31.01.2025 | 24,48 | 24,76 | 24,38 | 24,48 | 0,00% | 79.091,00 |
| 30.01.2025 | 24,52 | 24,76 | 24,48 | 24,48 | 0,49% | 69.678,00 |
| 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 |