29,250€
0,79%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,86 | 29,18 | 28,70 | 29,10 | 0,28% | - |
| 07.05.2026 | 28,84 | 29,50 | 28,80 | 29,02 | 0,35% | 186.430,00 |
| 06.05.2026 | 28,10 | 29,22 | 27,90 | 28,92 | 3,29% | 175.717,00 |
| 05.05.2026 | 28,12 | 28,28 | 27,70 | 28,00 | -0,64% | 176.695,00 |
| 04.05.2026 | 28,80 | 28,86 | 28,04 | 28,18 | -1,33% | 109.062,00 |
| 30.04.2026 | 28,40 | 28,64 | 28,16 | 28,56 | -0,07% | 196.884,00 |
| 29.04.2026 | 29,26 | 29,40 | 28,34 | 28,58 | -1,04% | 197.862,00 |
| 28.04.2026 | 29,40 | 29,44 | 28,70 | 28,88 | -1,97% | 169.134,00 |
| 27.04.2026 | 30,30 | 30,30 | 29,42 | 29,46 | -2,26% | 185.856,00 |
| 24.04.2026 | 30,46 | 30,54 | 30,10 | 30,14 | -1,57% | 184.808,00 |
| 23.04.2026 | 29,88 | 30,62 | 29,74 | 30,62 | 2,07% | 173.759,00 |
| 22.04.2026 | 31,58 | 31,66 | 29,42 | 30,00 | -4,64% | 371.137,00 |
| 21.04.2026 | 31,60 | 32,30 | 31,30 | 31,46 | -0,57% | 173.983,00 |
| 20.04.2026 | 32,60 | 32,92 | 31,38 | 31,64 | -2,94% | 215.486,00 |
| 17.04.2026 | 31,78 | 32,80 | 31,30 | 32,60 | -3,66% | 507.148,00 |
| 16.04.2026 | 34,74 | 34,76 | 33,32 | 33,84 | -0,82% | 413.486,00 |
| 15.04.2026 | 32,04 | 34,50 | 32,02 | 34,12 | 9,08% | 436.069,00 |
| 14.04.2026 | 31,36 | 31,86 | 31,24 | 31,28 | 0,77% | 149.597,00 |
| 13.04.2026 | 31,04 | 31,56 | 30,60 | 31,04 | -1,71% | 276.264,00 |
| 10.04.2026 | 31,70 | 32,10 | 31,48 | 31,58 | -0,75% | 126.983,00 |
| 09.04.2026 | 31,54 | 31,92 | 31,44 | 31,82 | 0,44% | 133.066,00 |
| 08.04.2026 | 31,40 | 31,68 | 31,00 | 31,68 | 4,07% | 143.948,00 |
| 07.04.2026 | 30,10 | 31,10 | 30,04 | 30,44 | 1,33% | 151.174,00 |
| 02.04.2026 | 29,92 | 30,34 | 29,44 | 30,04 | 0,81% | 177.061,00 |
| 01.04.2026 | 30,00 | 30,26 | 29,80 | 29,80 | 1,22% | 121.198,00 |
| 31.03.2026 | 28,94 | 29,90 | 28,82 | 29,44 | 1,52% | 151.760,00 |
| 30.03.2026 | 29,66 | 29,68 | 28,74 | 29,00 | -2,82% | 144.800,00 |
| 27.03.2026 | 31,16 | 31,18 | 29,48 | 29,84 | -3,74% | 131.026,00 |
| 26.03.2026 | 31,20 | 31,30 | 30,86 | 31,00 | -0,51% | 114.149,00 |
| 25.03.2026 | 30,06 | 31,16 | 29,72 | 31,16 | 4,63% | 241.480,00 |
| 24.03.2026 | 29,54 | 30,52 | 29,44 | 29,78 | 1,71% | 201.831,00 |
| 23.03.2026 | 28,74 | 29,90 | 28,04 | 29,28 | -0,68% | 185.412,00 |
| 20.03.2026 | 30,46 | 30,46 | 28,94 | 29,48 | -2,51% | 217.534,00 |
| 19.03.2026 | 31,40 | 31,40 | 30,24 | 30,24 | -4,61% | 158.315,00 |
| 18.03.2026 | 31,50 | 31,70 | 30,88 | 31,70 | 1,34% | 189.361,00 |
| 17.03.2026 | 30,80 | 31,38 | 30,58 | 31,28 | 1,96% | 151.759,00 |
| 16.03.2026 | 31,00 | 31,06 | 29,94 | 30,68 | 1,59% | 126.485,00 |
| 13.03.2026 | 30,20 | 30,56 | 29,50 | 30,20 | -0,33% | 202.954,00 |
| 12.03.2026 | 28,50 | 30,30 | 28,30 | 30,30 | 6,09% | 249.857,00 |
| 11.03.2026 | 29,90 | 30,92 | 28,04 | 28,56 | -3,51% | 462.462,00 |
| 10.03.2026 | 30,06 | 30,08 | 29,14 | 29,60 | 1,09% | 282.272,00 |
| 09.03.2026 | 28,88 | 29,46 | 28,54 | 29,28 | -0,95% | 204.387,00 |
| 06.03.2026 | 29,68 | 30,06 | 29,08 | 29,56 | -0,34% | 76.815,00 |
| 05.03.2026 | 29,86 | 30,00 | 29,40 | 29,66 | -1,13% | 67.400,00 |
| 04.03.2026 | 29,58 | 30,04 | 29,42 | 30,00 | 1,83% | 119.584,00 |
| 03.03.2026 | 30,04 | 30,22 | 29,24 | 29,46 | -3,41% | 155.795,00 |
| 02.03.2026 | 30,84 | 31,14 | 30,36 | 30,50 | -2,99% | 108.748,00 |
| 27.02.2026 | 31,00 | 31,58 | 30,74 | 31,44 | 1,29% | 159.923,00 |
| 26.02.2026 | 31,02 | 31,08 | 30,42 | 31,04 | -0,32% | 64.508,00 |
| 25.02.2026 | 31,48 | 31,58 | 30,96 | 31,14 | -1,46% | 66.950,00 |
| 24.02.2026 | 31,38 | 31,76 | 31,12 | 31,60 | 0,51% | 93.582,00 |
| 23.02.2026 | 32,12 | 32,12 | 30,96 | 31,44 | -2,18% | 89.436,00 |
| 20.02.2026 | 31,98 | 32,66 | 31,92 | 32,14 | 0,37% | 104.500,00 |
| 19.02.2026 | 31,82 | 32,26 | 31,50 | 32,02 | 0,88% | 126.653,00 |
| 18.02.2026 | 31,40 | 32,00 | 30,94 | 31,74 | 0,83% | 101.399,00 |
| 17.02.2026 | 30,98 | 31,48 | 30,84 | 31,48 | 1,22% | 81.606,00 |
| 16.02.2026 | 31,00 | 31,32 | 30,78 | 31,10 | 0,39% | 67.526,00 |
| 13.02.2026 | 30,90 | 31,04 | 30,54 | 30,98 | 1,51% | 115.982,00 |
| 12.02.2026 | 31,14 | 31,18 | 30,52 | 30,52 | -2,18% | 137.822,00 |
| 11.02.2026 | 31,90 | 31,90 | 31,02 | 31,20 | -2,19% | 90.478,00 |
| 10.02.2026 | 31,70 | 32,04 | 31,44 | 31,90 | 0,50% | 107.279,00 |
| 09.02.2026 | 31,86 | 31,88 | 31,44 | 31,74 | 0,70% | 65.806,00 |
| 06.02.2026 | 31,78 | 31,80 | 31,18 | 31,52 | -1,38% | 122.522,00 |
| 05.02.2026 | 31,82 | 32,02 | 31,58 | 31,96 | 0,31% | 114.803,00 |
| 04.02.2026 | 31,54 | 32,06 | 31,52 | 31,86 | 0,70% | 220.492,00 |
| 03.02.2026 | 32,02 | 32,10 | 31,54 | 31,64 | -1,13% | 81.913,00 |
| 02.02.2026 | 31,88 | 32,06 | 31,72 | 32,00 | -0,56% | 91.092,00 |
| 30.01.2026 | 32,06 | 32,20 | 31,42 | 32,18 | 0,37% | 177.323,00 |
| 29.01.2026 | 33,10 | 33,18 | 31,90 | 32,06 | -3,38% | 134.679,00 |
| 28.01.2026 | 32,81 | 33,25 | 32,11 | 33,18 | 1,47% | - |
| 27.01.2026 | 33,96 | 33,96 | 32,54 | 32,70 | -3,82% | 240.830,00 |
| 26.01.2026 | 32,34 | 34,40 | 31,78 | 34,00 | 8,28% | 538.399,00 |
| 23.01.2026 | 31,90 | 32,00 | 30,86 | 31,40 | -0,25% | 115.143,00 |
| 22.01.2026 | 31,30 | 31,48 | 30,62 | 31,48 | 1,68% | 117.200,00 |
| 21.01.2026 | 30,80 | 30,98 | 30,26 | 30,96 | 0,78% | 131.197,00 |
| 20.01.2026 | 31,30 | 31,30 | 30,48 | 30,72 | -1,60% | 95.773,00 |
| 19.01.2026 | 30,58 | 31,52 | 30,58 | 31,22 | -0,13% | 110.433,00 |
| 16.01.2026 | 29,96 | 31,94 | 29,90 | 31,26 | 4,90% | 338.166,00 |
| 15.01.2026 | 29,30 | 29,80 | 29,12 | 29,80 | 1,71% | 127.045,00 |
| 14.01.2026 | 29,80 | 29,86 | 29,20 | 29,30 | -2,07% | 135.492,00 |
| 13.01.2026 | 29,82 | 29,96 | 29,52 | 29,92 | 0,07% | 78.526,00 |
| 12.01.2026 | 29,88 | 30,06 | 29,44 | 29,90 | -0,20% | 79.710,00 |
| 09.01.2026 | 29,80 | 30,04 | 29,60 | 29,96 | 0,60% | 67.373,00 |
| 08.01.2026 | 29,80 | 30,06 | 29,48 | 29,78 | 0,07% | 80.461,00 |
| 07.01.2026 | 30,82 | 30,82 | 29,52 | 29,76 | -1,59% | 106.886,00 |
| 06.01.2026 | 29,46 | 30,28 | 28,92 | 30,24 | 3,00% | 130.647,00 |
| 05.01.2026 | 29,84 | 29,98 | 28,88 | 29,36 | -1,41% | 140.848,00 |
| 02.01.2026 | 29,54 | 30,00 | 29,46 | 29,78 | 0,74% | 117.189,00 |
| 31.12.2025 | 29,50 | 29,68 | 29,30 | 29,56 | -0,40% | 34.365,00 |
| 30.12.2025 | 29,34 | 29,74 | 29,22 | 29,68 | 1,09% | 77.011,00 |
| 29.12.2025 | 28,86 | 29,44 | 28,80 | 29,36 | 1,73% | 92.344,00 |
| 24.12.2025 | 28,90 | 28,96 | 28,76 | 28,86 | 0,35% | 40.258,00 |
| 23.12.2025 | 28,54 | 28,94 | 28,40 | 28,76 | 0,35% | 67.489,00 |
| 22.12.2025 | 28,66 | 28,80 | 28,36 | 28,66 | 0,07% | 91.342,00 |
| 19.12.2025 | 29,20 | 29,30 | 28,50 | 28,64 | -1,98% | 108.911,00 |
| 18.12.2025 | 28,80 | 29,32 | 28,68 | 29,22 | 1,46% | 129.994,00 |
| 17.12.2025 | 27,86 | 28,92 | 27,60 | 28,80 | 3,00% | 157.016,00 |
| 16.12.2025 | 28,10 | 28,20 | 27,84 | 27,96 | -0,64% | 95.760,00 |
| 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 |