25,990€
1,84%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 25,72 | 26,28 | 25,71 | 26,04 | 2,04% | - |
| 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% | 79.214,00 |
| 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% | 107.577,00 |
| 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% | 227.971,00 |
| 10.06.2025 | 23,82 | 24,56 | 23,50 | 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% | 130.795,00 |
| 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 |
| 28.05.2025 | 23,00 | 23,06 | 22,50 | 22,52 | -1,05% | 124.691,00 |
| 27.05.2025 | 22,38 | 22,94 | 22,38 | 22,76 | 1,97% | 225.022,00 |
| 26.05.2025 | 22,24 | 22,62 | 22,22 | 22,32 | 1,00% | 112.583,00 |
| 23.05.2025 | 21,76 | 22,50 | 21,74 | 22,10 | 1,28% | 303.078,00 |
| 22.05.2025 | 21,26 | 21,82 | 21,26 | 21,82 | 2,35% | 100.640,00 |
| 21.05.2025 | 21,34 | 21,58 | 21,22 | 21,32 | -0,28% | 73.958,00 |
| 20.05.2025 | 21,20 | 21,54 | 21,00 | 21,38 | 0,85% | 102.280,00 |
| 19.05.2025 | 21,62 | 21,64 | 20,94 | 21,20 | -2,39% | 192.261,00 |
| 16.05.2025 | 22,06 | 22,10 | 21,60 | 21,72 | -1,63% | 84.271,00 |
| 15.05.2025 | 21,60 | 22,14 | 21,60 | 22,08 | 2,32% | 222.649,00 |
| 14.05.2025 | 20,76 | 21,66 | 20,76 | 21,58 | 4,25% | 351.830,00 |
| 13.05.2025 | 20,44 | 20,70 | 20,40 | 20,70 | 1,17% | 162.171,00 |
| 12.05.2025 | 20,30 | 20,70 | 19,92 | 20,46 | 1,09% | 214.584,00 |
| 09.05.2025 | 20,36 | 20,40 | 20,02 | 20,24 | -0,30% | 192.033,00 |
| 08.05.2025 | 20,66 | 20,78 | 20,30 | 20,30 | -1,55% | 118.014,00 |
| 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% | 265.933,00 |
| 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% | 236.863,00 |
| 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% | 894.705,00 |
| 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 |