31,330€
3,19%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,50 | 31,26 | 30,20 | 31,20 | 2,77% | 186.979,00 |
| 19.10.2026 | 30,36 | 30,36 | 29,76 | 30,36 | 0,40% | 183.222,00 |
| 16.10.2026 | 30,00 | 30,40 | 30,00 | 30,24 | 0,93% | 85.430,00 |
| 15.10.2026 | 29,60 | 30,14 | 29,54 | 29,96 | 0,94% | 170.821,00 |
| 14.10.2026 | 29,86 | 30,08 | 29,50 | 29,68 | -0,13% | 81.355,00 |
| 13.10.2026 | 30,38 | 30,46 | 29,60 | 29,72 | -2,11% | 88.181,00 |
| 12.10.2026 | 30,16 | 30,46 | 29,64 | 30,36 | 0,80% | 113.262,00 |
| 09.10.2026 | 29,30 | 30,12 | 29,30 | 30,12 | 3,15% | 167.528,00 |
| 08.10.2026 | 28,80 | 29,24 | 28,74 | 29,20 | 0,62% | 138.524,00 |
| 07.10.2026 | 29,20 | 29,56 | 28,96 | 29,02 | -2,03% | 152.201,00 |
| 06.10.2026 | 28,30 | 29,62 | 28,24 | 29,62 | 5,11% | 184.340,00 |
| 05.10.2026 | 28,28 | 28,34 | 27,76 | 28,18 | -1,05% | 222.770,00 |
| 02.10.2026 | 28,92 | 29,06 | 28,06 | 28,48 | -0,97% | 265.392,00 |
| 01.10.2026 | 29,14 | 29,66 | 28,64 | 28,76 | -2,18% | 161.254,00 |
| 30.09.2026 | 29,42 | 29,50 | 29,10 | 29,40 | 0,07% | 112.135,00 |
| 29.09.2026 | 29,16 | 29,76 | 29,00 | 29,38 | 1,17% | 93.572,00 |
| 28.09.2026 | 29,92 | 29,92 | 29,04 | 29,04 | -1,83% | 186.793,00 |
| 25.09.2026 | 30,12 | 30,20 | 29,42 | 29,58 | -1,00% | 108.719,00 |
| 24.09.2026 | 29,54 | 29,98 | 29,00 | 29,88 | 0,27% | 240.443,00 |
| 23.09.2026 | 31,70 | 31,71 | 29,52 | 29,80 | -5,70% | 492.660,00 |
| 22.09.2026 | 32,42 | 32,68 | 31,60 | 31,60 | -1,86% | 178.520,00 |
| 21.09.2026 | 32,04 | 32,50 | 31,98 | 32,20 | 0,94% | 107.512,00 |
| 18.09.2026 | 32,20 | 32,26 | 31,74 | 31,90 | -1,30% | 189.147,00 |
| 17.09.2026 | 32,86 | 32,94 | 32,32 | 32,32 | -1,34% | 63.835,00 |
| 16.09.2026 | 32,04 | 32,80 | 32,00 | 32,76 | 2,31% | 67.234,00 |
| 15.09.2026 | 32,52 | 32,54 | 32,02 | 32,02 | -1,90% | 95.647,00 |
| 14.09.2026 | 32,90 | 33,04 | 32,30 | 32,64 | -0,79% | 91.945,00 |
| 11.09.2026 | 33,06 | 33,84 | 32,68 | 32,90 | -1,50% | 121.559,00 |
| 10.09.2026 | 33,86 | 34,22 | 33,40 | 33,40 | -1,76% | 88.412,00 |
| 09.09.2026 | 33,76 | 34,02 | 33,50 | 34,00 | -0,82% | 124.173,00 |
| 08.09.2026 | 34,54 | 34,60 | 34,24 | 34,28 | -1,15% | 75.032,00 |
| 07.09.2026 | 34,38 | 35,16 | 34,22 | 34,68 | -0,17% | 78.118,00 |
| 04.09.2026 | 33,60 | 34,74 | 33,50 | 34,74 | 3,89% | 151.898,00 |
| 03.09.2026 | 33,60 | 33,70 | 33,24 | 33,44 | -0,18% | 64.034,00 |
| 02.09.2026 | 33,36 | 33,96 | 33,16 | 33,50 | 0,42% | 257.880,00 |
| 01.09.2026 | 33,30 | 33,38 | 32,88 | 33,36 | -0,48% | 137.482,00 |
| 31.08.2026 | 33,84 | 34,20 | 33,52 | 33,52 | -0,65% | 137.020,00 |
| 28.08.2026 | 34,00 | 34,12 | 33,74 | 33,74 | -0,65% | 61.670,00 |
| 27.08.2026 | 33,50 | 34,00 | 33,14 | 33,96 | 1,80% | 98.431,00 |
| 26.08.2026 | 33,70 | 33,96 | 33,24 | 33,36 | -0,83% | 77.321,00 |
| 25.08.2026 | 34,00 | 34,02 | 33,64 | 33,64 | -0,53% | 75.847,00 |
| 24.08.2026 | 34,22 | 34,62 | 33,82 | 33,82 | -0,53% | 79.333,00 |
| 21.08.2026 | 34,16 | 34,56 | 34,00 | 34,00 | -0,29% | 116.817,00 |
| 20.08.2026 | 34,10 | 34,22 | 33,84 | 34,10 | -0,12% | 80.027,00 |
| 19.08.2026 | 34,26 | 34,38 | 33,98 | 34,14 | -0,58% | 79.597,00 |
| 18.08.2026 | 34,00 | 34,50 | 33,96 | 34,34 | 0,06% | 78.710,00 |
| 17.08.2026 | 34,04 | 34,36 | 33,84 | 34,32 | 0,23% | 78.617,00 |
| 14.08.2026 | 34,18 | 34,68 | 34,14 | 34,24 | 0,35% | 82.736,00 |
| 13.08.2026 | 33,40 | 34,36 | 33,36 | 34,12 | 3,02% | 95.686,00 |
| 12.08.2026 | 33,30 | 33,50 | 32,96 | 33,12 | -0,96% | 98.062,00 |
| 11.08.2026 | 33,70 | 33,80 | 33,18 | 33,44 | -1,07% | 107.496,00 |
| 10.08.2026 | 34,54 | 34,64 | 33,66 | 33,80 | -2,48% | 144.269,00 |
| 07.08.2026 | 34,94 | 35,04 | 34,52 | 34,66 | -0,86% | 74.374,00 |
| 06.08.2026 | 35,36 | 35,50 | 34,96 | 34,96 | -1,02% | 107.413,00 |
| 05.08.2026 | 34,86 | 35,36 | 34,48 | 35,32 | 1,55% | 130.204,00 |
| 04.08.2026 | 35,14 | 35,14 | 34,40 | 34,78 | -1,75% | 100.603,00 |
| 03.08.2026 | 35,00 | 35,50 | 34,82 | 35,40 | 2,25% | 177.179,00 |
| 31.07.2026 | 35,50 | 35,62 | 34,38 | 34,62 | -3,03% | 182.810,00 |
| 30.07.2026 | 36,00 | 36,04 | 35,28 | 35,70 | -1,00% | 223.043,00 |
| 29.07.2026 | 34,20 | 36,70 | 33,76 | 36,06 | 6,18% | 484.173,00 |
| 28.07.2026 | 33,72 | 35,22 | 32,20 | 33,96 | 5,99% | 528.375,00 |
| 27.07.2026 | 32,56 | 32,78 | 32,04 | 32,04 | -0,25% | 168.047,00 |
| 24.07.2026 | 31,48 | 32,14 | 31,48 | 32,12 | 1,58% | 80.275,00 |
| 23.07.2026 | 31,38 | 31,80 | 31,36 | 31,62 | 0,76% | 129.827,00 |
| 22.07.2026 | 30,66 | 31,38 | 30,50 | 31,38 | 2,28% | 108.698,00 |
| 21.07.2026 | 30,74 | 30,76 | 30,34 | 30,68 | -0,78% | 117.348,00 |
| 20.07.2026 | 30,84 | 31,02 | 30,60 | 30,92 | -0,45% | 134.498,00 |
| 17.07.2026 | 31,52 | 31,60 | 30,88 | 31,06 | -1,90% | 107.200,00 |
| 16.07.2026 | 31,80 | 31,80 | 31,10 | 31,66 | -1,00% | 113.674,00 |
| 15.07.2026 | 31,44 | 32,10 | 31,24 | 31,98 | 1,01% | 89.616,00 |
| 14.07.2026 | 32,00 | 32,00 | 31,18 | 31,66 | -1,37% | 149.760,00 |
| 13.07.2026 | 32,28 | 32,36 | 31,88 | 32,10 | -1,08% | 85.022,00 |
| 10.07.2026 | 32,74 | 32,82 | 32,21 | 32,45 | -1,37% | - |
| 09.07.2026 | 32,28 | 32,94 | 32,12 | 32,90 | 2,08% | - |
| 08.07.2026 | 32,76 | 32,76 | 31,82 | 32,23 | -1,50% | - |
| 07.07.2026 | 32,73 | 33,18 | 32,66 | 32,72 | -0,30% | - |
| 06.07.2026 | 32,86 | 33,26 | 32,75 | 32,82 | -0,12% | - |
| 03.07.2026 | 33,16 | 33,16 | 32,70 | 32,86 | -0,96% | 49.671,00 |
| 02.07.2026 | 33,16 | 33,30 | 32,50 | 33,18 | 0,79% | 87.266,00 |
| 01.07.2026 | 33,20 | 33,56 | 32,64 | 32,92 | 0,98% | 214.436,00 |
| 30.06.2026 | 32,44 | 32,94 | 32,20 | 32,60 | -0,49% | 103.545,00 |
| 29.06.2026 | 32,70 | 33,20 | 32,62 | 32,76 | 0,49% | 105.644,00 |
| 26.06.2026 | 32,34 | 32,74 | 31,72 | 32,60 | 1,12% | 95.970,00 |
| 25.06.2026 | 31,98 | 32,56 | 31,84 | 32,24 | 0,81% | 74.626,00 |
| 24.06.2026 | 31,40 | 31,98 | 31,24 | 31,98 | 1,33% | 102.774,00 |
| 23.06.2026 | 32,10 | 32,10 | 31,56 | 31,56 | -1,74% | 166.129,00 |
| 22.06.2026 | 32,28 | 32,60 | 31,96 | 32,12 | -0,37% | 137.234,00 |
| 19.06.2026 | 32,56 | 32,90 | 31,94 | 32,24 | 0,12% | 176.472,00 |
| 18.06.2026 | 31,84 | 32,40 | 31,50 | 32,20 | 1,26% | 148.048,00 |
| 17.06.2026 | 32,20 | 32,50 | 31,38 | 31,80 | -0,81% | 149.318,00 |
| 16.06.2026 | 32,82 | 32,84 | 31,90 | 32,06 | -1,96% | 150.869,00 |
| 15.06.2026 | 34,06 | 34,08 | 32,70 | 32,70 | -2,50% | 154.727,00 |
| 12.06.2026 | 32,70 | 34,00 | 32,58 | 33,54 | 3,90% | 229.795,00 |
| 11.06.2026 | 32,40 | 33,02 | 32,00 | 32,28 | -0,12% | 191.193,00 |
| 10.06.2026 | 30,58 | 32,46 | 30,58 | 32,32 | 10,76% | 469.908,00 |
| 09.06.2026 | 29,10 | 29,56 | 28,94 | 29,18 | 0,27% | 102.783,00 |
| 08.06.2026 | 29,00 | 29,40 | 28,70 | 29,10 | -0,55% | 94.761,00 |
| 05.06.2026 | 29,14 | 29,84 | 29,10 | 29,26 | 0,21% | 173.116,00 |
| 04.06.2026 | 29,50 | 29,74 | 29,20 | 29,20 | -1,08% | 88.226,00 |
| 03.06.2026 | 30,04 | 30,10 | 29,52 | 29,52 | -2,12% | 95.411,00 |