25,990€
0,74%
Echtzeit-Aktienkurs BASIC-FIT N.V. EO -,06
Bid:
Ask:
Aktienkurse zur BASIC-FIT N.V. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 25,52 | 26,22 | 25,52 | 26,04 | 0,93% | - |
| 16.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,94% | - |
| 15.07.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,39% | - |
| 14.07.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,62% | - |
| 11.07.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,32% | - |
| 10.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,29% | - |
| 09.07.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 0,98% | - |
| 08.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -2,31% | - |
| 07.07.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 1,79% | - |
| 04.07.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,81% | - |
| 03.07.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,32% | - |
| 02.07.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -3,51% | - |
| 01.07.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 1,10% | - |
| 30.06.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 4,71% | - |
| 27.06.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 1,94% | - |
| 26.06.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 0,85% | - |
| 25.06.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 1,90% | - |
| 24.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 1,94% | - |
| 23.06.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 0,44% | - |
| 20.06.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -1,74% | - |
| 19.06.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -0,95% | - |
| 18.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,26% | - |
| 17.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,85% | - |
| 16.06.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,26% | - |
| 13.06.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -2,24% | - |
| 12.06.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,25% | - |
| 11.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,78% | - |
| 10.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,43% | - |
| 09.06.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,42% | - |
| 06.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 1,99% | - |
| 05.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 3,03% | - |
| 04.06.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -2,86% | - |
| 03.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,79% | - |
| 02.06.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,97% | - |
| 30.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | 400,00 |
| 29.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,35% | - |
| 28.05.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 1,99% | - |
| 27.05.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 1,00% | - |
| 26.05.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,81% | - |
| 23.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 3,95% | - |
| 22.05.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,56% | - |
| 21.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,52% | - |
| 20.05.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -2,14% | - |
| 19.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -2,09% | - |
| 16.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,09% | - |
| 15.05.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 3,20% | - |
| 14.05.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 4,62% | - |
| 13.05.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,20% | - |
| 12.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 1,19% | - |
| 09.05.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -1,56% | - |
| 08.05.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,00% | - |
| 07.05.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,99% | - |
| 06.05.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,45% | - |
| 05.05.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,96% | - |
| 02.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,18% | - |
| 30.04.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,05% | - |
| 29.04.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,77% | - |
| 28.04.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,00% | - |
| 25.04.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,62% | - |
| 24.04.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 1,69% | - |
| 23.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,05% | - |
| 22.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,52% | - |
| 17.04.2025 | 18,76 | 19,06 | 18,76 | 19,06 | 3,47% | 200,00 |
| 16.04.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 2,11% | - |
| 15.04.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 2,62% | - |
| 14.04.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 4,39% | - |
| 11.04.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -10,19% | - |
| 10.04.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 8,51% | - |
| 09.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -3,25% | - |
| 08.04.2025 | 17,58 | 18,04 | 17,58 | 17,86 | 6,06% | 160,00 |
| 07.04.2025 | 16,83 | 16,84 | 16,83 | 16,84 | -6,86% | - |
| 04.04.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -3,52% | - |
| 03.04.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,43% | - |
| 02.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,27% | - |
| 01.04.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,58% | - |
| 31.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,95% | - |
| 28.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,37% | - |
| 27.03.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,79% | - |
| 26.03.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 4,03% | - |
| 25.03.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 1,21% | - |
| 24.03.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,32% | - |
| 21.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,65% | - |
| 20.03.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,86% | - |
| 19.03.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 5,56% | - |
| 18.03.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,74% | - |
| 17.03.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,28% | - |
| 14.03.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -4,17% | - |
| 13.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -6,62% | - |
| 12.03.2025 | 22,14 | 22,14 | 19,79 | 19,79 | -13,81% | 80,00 |
| 11.03.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -1,46% | - |
| 10.03.2025 | 22,86 | 23,30 | 22,86 | 23,30 | -0,09% | 110,00 |
| 07.03.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 4,57% | - |
| 06.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,36% | - |
| 05.03.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,04% | - |
| 04.03.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 0,61% | - |
| 03.03.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,26% | - |
| 28.02.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -2,47% | - |
| 27.02.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,34% | - |
| 26.02.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,29% | - |
| 25.02.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 4,40% | - |