28,070€
-0,25%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 27,96 | 28,19 | 27,94 | 28,04 | -0,36% | - |
| 15.12.2025 | 28,22 | 28,42 | 27,90 | 28,14 | 0,29% | 76.791,00 |
| 12.12.2025 | 27,84 | 28,68 | 27,84 | 28,06 | 1,45% | 146.839,00 |
| 11.12.2025 | 27,16 | 27,66 | 27,04 | 27,66 | 1,02% | 54.483,00 |
| 10.12.2025 | 26,84 | 27,38 | 26,60 | 27,38 | 1,63% | 82.049,00 |
| 09.12.2025 | 27,74 | 27,74 | 26,88 | 26,94 | -3,16% | 77.132,00 |
| 08.12.2025 | 28,30 | 28,38 | 27,70 | 27,82 | -1,63% | 81.583,00 |
| 05.12.2025 | 28,10 | 28,36 | 27,72 | 28,28 | 0,78% | 235.761,00 |
| 04.12.2025 | 28,86 | 28,86 | 27,74 | 28,06 | -1,89% | 130.321,00 |
| 03.12.2025 | 28,30 | 29,54 | 28,28 | 28,60 | 1,42% | 303.933,00 |
| 02.12.2025 | 27,64 | 28,34 | 27,48 | 28,20 | 1,37% | 81.619,00 |
| 01.12.2025 | 28,32 | 28,32 | 27,80 | 27,82 | -1,90% | 110.109,00 |
| 28.11.2025 | 28,44 | 28,78 | 28,32 | 28,36 | 0,07% | 112.690,00 |
| 27.11.2025 | 27,24 | 28,36 | 27,20 | 28,34 | 4,04% | 175.211,00 |
| 26.11.2025 | 26,92 | 27,66 | 26,64 | 27,24 | 1,64% | 181.511,00 |
| 25.11.2025 | 26,30 | 26,86 | 26,02 | 26,80 | 1,13% | 129.370,00 |
| 24.11.2025 | 24,70 | 26,90 | 24,70 | 26,50 | 8,08% | 334.849,00 |
| 21.11.2025 | 24,12 | 24,52 | 24,00 | 24,52 | 1,32% | 114.582,00 |
| 20.11.2025 | 23,66 | 24,42 | 23,50 | 24,20 | 3,07% | 173.794,00 |
| 19.11.2025 | 23,06 | 23,52 | 22,84 | 23,48 | 1,12% | 69.588,00 |
| 18.11.2025 | 23,08 | 23,32 | 22,98 | 23,22 | -0,68% | 76.493,00 |
| 17.11.2025 | 23,30 | 23,42 | 23,10 | 23,38 | 0,26% | 65.923,00 |
| 14.11.2025 | 23,54 | 23,60 | 22,90 | 23,32 | -1,77% | 111.902,00 |
| 13.11.2025 | 23,68 | 24,00 | 23,68 | 23,74 | 0,51% | 58.331,00 |
| 12.11.2025 | 23,80 | 24,04 | 23,54 | 23,62 | -0,67% | 77.564,00 |
| 11.11.2025 | 23,86 | 23,90 | 23,66 | 23,78 | -0,25% | 71.099,00 |
| 10.11.2025 | 24,02 | 24,18 | 23,74 | 23,84 | -0,33% | 59.106,00 |
| 07.11.2025 | 23,80 | 24,14 | 23,54 | 23,92 | 0,59% | 72.001,00 |
| 06.11.2025 | 24,10 | 24,12 | 23,50 | 23,78 | -1,49% | 128.847,00 |
| 05.11.2025 | 24,24 | 24,36 | 23,92 | 24,14 | -0,49% | 126.212,00 |
| 04.11.2025 | 24,50 | 24,50 | 24,14 | 24,26 | -1,46% | 121.763,00 |
| 03.11.2025 | 25,76 | 25,76 | 24,62 | 24,62 | -4,43% | 174.180,00 |
| 31.10.2025 | 25,98 | 25,98 | 25,60 | 25,76 | 0,16% | 88.404,00 |
| 30.10.2025 | 25,60 | 25,90 | 25,40 | 25,72 | 0,63% | 72.076,00 |
| 29.10.2025 | 25,94 | 26,10 | 25,54 | 25,56 | -2,14% | 154.428,00 |
| 28.10.2025 | 26,34 | 26,50 | 25,88 | 26,12 | -1,36% | 134.105,00 |
| 27.10.2025 | 28,72 | 28,98 | 26,18 | 26,48 | -3,57% | 470.047,00 |
| 24.10.2025 | 27,52 | 27,64 | 27,20 | 27,46 | -0,72% | 133.551,00 |
| 23.10.2025 | 27,66 | 27,92 | 27,50 | 27,66 | -0,50% | 67.798,00 |
| 22.10.2025 | 27,58 | 27,80 | 27,06 | 27,80 | 0,87% | 131.562,00 |
| 21.10.2025 | 28,20 | 28,40 | 27,56 | 27,56 | -2,27% | 138.934,00 |
| 20.10.2025 | 27,24 | 28,28 | 27,20 | 28,20 | 3,52% | 231.784,00 |
| 17.10.2025 | 26,36 | 27,24 | 25,00 | 27,24 | 6,57% | 357.373,00 |
| 16.10.2025 | 25,10 | 25,56 | 24,60 | 25,56 | 3,15% | 134.822,00 |
| 15.10.2025 | 25,20 | 25,30 | 24,78 | 24,78 | -1,04% | 95.244,00 |
| 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 |