24,790€
0,85%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,04 | 25,30 | 24,85 | 25,28 | 2,85% | - |
| 14.10.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,57% | - |
| 13.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,41% | - |
| 10.10.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 1,66% | - |
| 09.10.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,49% | - |
| 08.10.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -2,18% | - |
| 07.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,50% | - |
| 06.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,58% | - |
| 03.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,56% | - |
| 02.10.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -2,10% | - |
| 01.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,31% | - |
| 30.09.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,70% | - |
| 29.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,47% | - |
| 26.09.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,61% | - |
| 25.09.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,93% | - |
| 24.09.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 0,31% | - |
| 23.09.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,69% | - |
| 22.09.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 2,36% | - |
| 19.09.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -2,61% | - |
| 18.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,93% | - |
| 17.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,31% | - |
| 16.09.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 1,17% | - |
| 15.09.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 1,83% | - |
| 12.09.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,16% | - |
| 10.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,44% | - |
| 08.09.2025 | 25,20 | 25,33 | 25,00 | 25,25 | 1,81% | - |
| 05.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,23% | - |
| 04.09.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,25% | - |
| 03.09.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -2,01% | - |
| 02.09.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,16% | - |
| 01.09.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -2,75% | - |
| 29.08.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -2,30% | - |
| 28.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,54% | - |
| 27.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,23% | - |
| 26.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,28% | - |
| 25.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,03% | - |
| 22.08.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -0,94% | - |
| 21.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,50% | - |
| 20.08.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,41% | - |
| 19.08.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,16% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,25% | - |
| 15.08.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,49% | - |
| 14.08.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,81% | - |
| 13.08.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -0,41% | - |
| 12.08.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,74% | - |
| 11.08.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,24% | - |
| 08.08.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 2,68% | - |
| 07.08.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -2,05% | - |
| 06.08.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 1,16% | - |
| 05.08.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,55% | - |
| 04.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,57% | - |
| 01.08.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,24% | - |
| 31.07.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 5,41% | - |
| 30.07.2025 | 22,94 | 23,30 | 22,94 | 23,30 | -12,21% | - |
| 29.07.2025 | 26,70 | 26,70 | 26,54 | 26,54 | -1,56% | 60,00 |
| 28.07.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,66% | - |
| 25.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 4,55% | - |
| 24.07.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -1,74% | - |
| 23.07.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 1,15% | - |
| 22.07.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -0,53% | - |
| 21.07.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 1,86% | - |
| 18.07.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 1,02% | - |
| 17.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,09% | - |
| 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% | - |