17,725€
-5,47%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,97 | 18,14 | 16,84 | 17,95 | -4,27% | - |
| 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% | - |
| 24.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,82% | - |
| 21.02.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,36% | - |
| 20.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,05% | - |
| 19.02.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,44% | - |
| 18.02.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,18% | - |
| 17.02.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,72% | - |
| 14.02.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,09% | - |
| 13.02.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | - |
| 12.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,18% | - |
| 11.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -3,80% | - |
| 10.02.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,53% | - |
| 07.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 06.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 05.02.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,50% | - |
| 04.02.2025 | 23,96 | 24,06 | 23,96 | 24,06 | -0,91% | 80,00 |
| 03.02.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 31.01.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,50% | - |
| 30.01.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -1,55% | - |
| 29.01.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 8,58% | - |
| 28.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,15% | - |
| 27.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,31% | - |
| 24.01.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,19% | - |
| 23.01.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,74% | - |
| 22.01.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,19% | - |
| 21.01.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -2,35% | - |
| 20.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,27% | - |
| 17.01.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 1,37% | - |
| 16.01.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,28% | - |
| 15.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,71% | - |
| 14.01.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,25% | - |
| 13.01.2025 | 22,56 | 22,56 | 22,46 | 22,46 | -1,06% | 150,00 |
| 10.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 09.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,07% | - |
| 08.01.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -3,69% | - |
| 07.01.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,68% | - |
| 06.01.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 2,18% | - |
| 03.01.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 2,59% | - |
| 02.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 30.12.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 1,28% | 110,00 |
| 27.12.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 2,44% | - |
| 23.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 20.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,02% | - |
| 19.12.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,00% | - |
| 18.12.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -1,33% | - |
| 17.12.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -1,22% | - |
| 16.12.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -3,70% | - |
| 13.12.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,98% | - |
| 12.12.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -1,24% | - |
| 11.12.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 3,19% | - |
| 10.12.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,83% | - |
| 09.12.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 2,74% | - |
| 06.12.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,66% | - |
| 05.12.2024 | 20,72 | 21,32 | 20,72 | 21,32 | 3,29% | 120,00 |
| 04.12.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -1,15% | - |
| 03.12.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -1,04% | - |
| 02.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,49% | - |
| 29.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 2,49% | - |
| 28.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,14% | - |
| 27.11.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,84% | - |
| 26.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -0,37% | - |
| 25.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,20% | - |
| 21.11.2024 | 21,78 | 21,79 | 21,45 | 21,66 | 0,00% | - |
| 20.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,28% | - |
| 19.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,59% | - |
| 18.11.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,96% | - |