25,070€
0,12%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,82 | 25,30 | 24,82 | 25,27 | 0,92% | - |
| 14.10.2025 | 24,60 | 25,12 | 24,40 | 25,04 | 1,05% | 148.645,00 |
| 13.10.2025 | 24,72 | 25,04 | 24,34 | 24,78 | 0,57% | 105.325,00 |
| 10.10.2025 | 24,80 | 24,98 | 24,58 | 24,64 | -0,40% | 68.812,00 |
| 09.10.2025 | 24,34 | 25,04 | 24,34 | 24,74 | 1,48% | 110.412,00 |
| 08.10.2025 | 24,46 | 24,76 | 23,92 | 24,38 | -0,33% | 142.338,00 |
| 07.10.2025 | 24,76 | 24,86 | 24,22 | 24,46 | -2,16% | 117.820,00 |
| 06.10.2025 | 24,96 | 25,50 | 24,16 | 25,00 | -3,47% | 260.625,00 |
| 03.10.2025 | 25,60 | 26,00 | 25,44 | 25,90 | 1,65% | 85.000,00 |
| 02.10.2025 | 25,40 | 25,62 | 25,02 | 25,48 | 0,47% | 104.338,00 |
| 01.10.2025 | 25,82 | 26,04 | 25,34 | 25,36 | -2,01% | 96.697,00 |
| 30.09.2025 | 26,24 | 26,24 | 25,76 | 25,88 | -1,37% | 89.449,00 |
| 29.09.2025 | 25,98 | 26,64 | 25,90 | 26,24 | 1,00% | 78.046,00 |
| 26.09.2025 | 25,80 | 25,98 | 25,52 | 25,98 | 0,46% | 62.584,00 |
| 25.09.2025 | 26,12 | 26,36 | 25,80 | 25,86 | -1,90% | 44.530,00 |
| 24.09.2025 | 26,12 | 26,44 | 25,72 | 26,36 | 0,92% | 143.478,00 |
| 23.09.2025 | 26,34 | 26,54 | 26,06 | 26,12 | 0,31% | 49.296,00 |
| 22.09.2025 | 26,24 | 26,30 | 25,74 | 26,04 | -0,69% | 80.969,00 |
| 19.09.2025 | 25,94 | 26,50 | 25,50 | 26,22 | 1,08% | 177.132,00 |
| 18.09.2025 | 25,86 | 26,26 | 25,86 | 25,94 | 0,15% | 49.772,00 |
| 17.09.2025 | 26,14 | 26,36 | 25,84 | 25,90 | -0,46% | 58.809,00 |
| 16.09.2025 | 26,30 | 26,30 | 25,70 | 26,02 | -0,54% | 49.686,00 |
| 15.09.2025 | 25,82 | 26,94 | 25,76 | 26,16 | 1,40% | 178.586,00 |
| 12.09.2025 | 25,48 | 25,94 | 25,36 | 25,80 | 1,65% | 56.388,00 |
| 11.09.2025 | 25,36 | 25,46 | 25,04 | 25,38 | 0,40% | 52.148,00 |
| 10.09.2025 | 25,28 | 25,60 | 25,04 | 25,28 | -0,24% | 73.277,00 |
| 09.09.2025 | 25,42 | 25,62 | 25,14 | 25,34 | -0,31% | 38.178,00 |
| 08.09.2025 | 25,38 | 25,42 | 25,14 | 25,42 | 0,87% | 33.293,00 |
| 05.09.2025 | 25,12 | 25,36 | 25,04 | 25,20 | 0,80% | 64.859,00 |
| 04.09.2025 | 24,40 | 25,12 | 24,38 | 25,00 | 2,21% | 62.436,00 |
| 03.09.2025 | 24,68 | 24,96 | 24,36 | 24,46 | -0,24% | 75.214,00 |
| 02.09.2025 | 24,98 | 25,06 | 24,48 | 24,52 | -2,00% | 95.893,00 |
| 01.09.2025 | 24,76 | 25,18 | 24,74 | 25,02 | 0,16% | 55.591,00 |
| 29.08.2025 | 25,68 | 25,68 | 24,98 | 24,98 | -2,73% | 110.339,00 |
| 28.08.2025 | 26,40 | 26,66 | 25,68 | 25,68 | -2,28% | 90.441,00 |
| 27.08.2025 | 26,26 | 26,34 | 25,92 | 26,28 | 0,54% | 70.450,00 |
| 26.08.2025 | 26,02 | 26,20 | 25,56 | 26,14 | -0,23% | 77.535,00 |
| 25.08.2025 | 25,60 | 26,24 | 25,60 | 26,20 | 2,26% | 76.219,00 |
| 22.08.2025 | 25,50 | 25,70 | 25,32 | 25,62 | 1,03% | 53.042,00 |
| 21.08.2025 | 25,60 | 25,96 | 25,36 | 25,36 | -0,94% | 72.105,00 |
| 20.08.2025 | 24,78 | 25,60 | 24,78 | 25,60 | 3,31% | 160.716,00 |
| 19.08.2025 | 24,58 | 25,12 | 24,58 | 24,78 | 0,57% | 86.973,00 |
| 18.08.2025 | 24,60 | 24,76 | 24,28 | 24,64 | 0,16% | 69.504,00 |
| 15.08.2025 | 24,56 | 24,88 | 24,56 | 24,60 | -0,24% | 54.054,00 |
| 14.08.2025 | 24,58 | 24,70 | 24,44 | 24,66 | 0,49% | 65.754,00 |
| 13.08.2025 | 24,80 | 24,80 | 24,38 | 24,54 | -0,81% | 57.923,00 |
| 12.08.2025 | 24,80 | 24,80 | 24,40 | 24,74 | -0,40% | 55.091,00 |
| 11.08.2025 | 24,66 | 24,86 | 24,46 | 24,84 | 0,73% | 49.950,00 |
| 08.08.2025 | 24,94 | 25,00 | 24,64 | 24,66 | -0,24% | 55.288,00 |
| 07.08.2025 | 24,10 | 25,10 | 24,10 | 24,72 | 2,74% | 125.762,00 |
| 06.08.2025 | 24,66 | 24,68 | 23,82 | 24,06 | -2,12% | 104.637,00 |
| 05.08.2025 | 24,42 | 24,98 | 24,42 | 24,58 | 1,15% | 103.116,00 |
| 04.08.2025 | 24,78 | 25,14 | 24,14 | 24,30 | -1,54% | 135.960,00 |
| 01.08.2025 | 24,82 | 25,22 | 24,40 | 24,68 | -0,56% | 127.500,00 |
| 31.07.2025 | 24,80 | 25,04 | 24,32 | 24,82 | 0,57% | 293.249,00 |
| 30.07.2025 | 23,40 | 24,84 | 23,12 | 24,68 | 6,75% | 425.054,00 |
| 29.07.2025 | 24,42 | 24,72 | 22,88 | 23,12 | -14,12% | 1.036.698,00 |
| 28.07.2025 | 27,24 | 27,56 | 26,92 | 26,92 | -0,96% | 165.869,00 |
| 25.07.2025 | 27,26 | 27,44 | 26,94 | 27,18 | -0,66% | 106.312,00 |
| 24.07.2025 | 26,62 | 27,64 | 26,62 | 27,36 | 3,71% | 227.222,00 |
| 23.07.2025 | 26,40 | 26,68 | 26,28 | 26,38 | 0,30% | 100.448,00 |
| 22.07.2025 | 26,30 | 26,46 | 26,06 | 26,30 | -0,38% | 93.493,00 |
| 21.07.2025 | 26,24 | 26,70 | 26,24 | 26,40 | 0,46% | 100.254,00 |
| 18.07.2025 | 26,02 | 26,68 | 25,96 | 26,28 | 1,15% | 102.770,00 |
| 17.07.2025 | 25,80 | 26,22 | 25,76 | 25,98 | 1,80% | 102.583,00 |
| 16.07.2025 | 25,92 | 26,16 | 25,52 | 25,52 | -2,00% | 110.335,00 |
| 15.07.2025 | 25,72 | 26,14 | 25,72 | 26,04 | 1,09% | 83.743,00 |
| 14.07.2025 | 25,64 | 26,10 | 25,56 | 25,76 | 0,08% | 78.199,00 |
| 11.07.2025 | 25,76 | 25,76 | 25,34 | 25,74 | -0,31% | 74.975,00 |
| 10.07.2025 | 25,28 | 25,82 | 25,10 | 25,82 | 2,30% | 114.839,00 |
| 09.07.2025 | 24,80 | 25,28 | 24,56 | 25,24 | 1,28% | 79.212,00 |
| 08.07.2025 | 24,68 | 24,98 | 24,58 | 24,92 | 0,97% | 55.909,00 |
| 07.07.2025 | 25,16 | 25,26 | 24,58 | 24,68 | -2,30% | 85.097,00 |
| 04.07.2025 | 24,80 | 25,62 | 24,70 | 25,26 | 1,77% | 125.876,00 |
| 03.07.2025 | 24,82 | 25,28 | 24,72 | 24,82 | -0,80% | 79.270,00 |
| 02.07.2025 | 24,92 | 25,34 | 24,90 | 25,02 | 0,48% | 97.566,00 |
| 01.07.2025 | 25,68 | 25,68 | 24,44 | 24,90 | -3,64% | 237.077,00 |
| 30.06.2025 | 25,90 | 26,10 | 25,44 | 25,84 | 1,10% | 135.986,00 |
| 27.06.2025 | 24,56 | 26,40 | 24,56 | 25,56 | 4,67% | 526.940,00 |
| 26.06.2025 | 24,12 | 24,50 | 24,08 | 24,42 | 2,01% | 93.437,00 |
| 25.06.2025 | 23,76 | 24,14 | 23,68 | 23,94 | 0,84% | 107.734,00 |
| 24.06.2025 | 23,48 | 23,80 | 23,42 | 23,74 | 2,68% | 124.477,00 |
| 23.06.2025 | 22,86 | 23,14 | 22,68 | 23,12 | 0,87% | 63.764,00 |
| 20.06.2025 | 22,82 | 23,14 | 22,80 | 22,92 | 0,70% | 77.539,00 |
| 19.06.2025 | 23,00 | 23,00 | 22,70 | 22,76 | -1,73% | 117.631,00 |
| 18.06.2025 | 23,42 | 23,54 | 22,96 | 23,16 | -0,94% | 70.574,00 |
| 17.06.2025 | 23,54 | 23,60 | 23,12 | 23,38 | -0,26% | 97.118,00 |
| 16.06.2025 | 23,62 | 23,76 | 23,34 | 23,44 | -0,85% | 77.144,00 |
| 13.06.2025 | 23,56 | 23,84 | 23,54 | 23,64 | -1,09% | 73.816,00 |
| 12.06.2025 | 24,18 | 24,26 | 23,86 | 23,90 | -1,73% | 113.226,00 |
| 11.06.2025 | 24,02 | 24,38 | 24,02 | 24,32 | 0,58% | 228.211,00 |
| 10.06.2025 | 23,82 | 24,56 | 23,48 | 24,18 | 1,77% | 161.349,00 |
| 09.06.2025 | 23,42 | 23,76 | 23,42 | 23,76 | 1,71% | 56.996,00 |
| 06.06.2025 | 23,76 | 23,78 | 23,36 | 23,36 | -1,77% | 78.227,00 |
| 05.06.2025 | 23,20 | 24,16 | 23,18 | 23,78 | 2,41% | 521.561,00 |
| 04.06.2025 | 22,72 | 23,44 | 22,50 | 23,22 | 2,11% | 449.405,00 |
| 03.06.2025 | 23,20 | 23,22 | 22,68 | 22,74 | -1,64% | 91.369,00 |
| 02.06.2025 | 22,96 | 23,18 | 22,82 | 23,12 | 0,09% | 131.010,00 |
| 30.05.2025 | 22,88 | 23,24 | 22,88 | 23,10 | 0,96% | 202.698,00 |
| 29.05.2025 | 22,52 | 23,02 | 22,52 | 22,88 | 1,60% | 142.147,00 |