28,150€
2,59%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,06 | 28,42 | 27,84 | 27,97 | 1,93% | - |
| 12.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 1,03% | - |
| 11.12.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,65% | - |
| 10.12.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -3,19% | - |
| 09.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,64% | - |
| 08.12.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 0,79% | - |
| 05.12.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -1,90% | - |
| 04.12.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 1,43% | - |
| 03.12.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 1,38% | - |
| 02.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,92% | - |
| 01.12.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,07% | - |
| 28.11.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 3,92% | - |
| 27.11.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -2,10% | - |
| 26.11.2025 | 26,60 | 27,64 | 26,60 | 27,64 | 5,58% | 200,00 |
| 25.11.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 6,86% | - |
| 24.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 21.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,00% | - |
| 20.11.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,13% | - |
| 19.11.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -0,69% | - |
| 18.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,35% | - |
| 17.11.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,53% | - |
| 14.11.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,17% | - |
| 13.11.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,85% | - |
| 12.11.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,51% | - |
| 11.11.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -1,00% | - |
| 10.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 07.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,50% | - |
| 06.11.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,42% | - |
| 05.11.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -1,47% | - |
| 04.11.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -4,46% | - |
| 03.11.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,16% | - |
| 31.10.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,85% | - |
| 30.10.2025 | 25,36 | 25,74 | 25,36 | 25,74 | -0,69% | 120,00 |
| 29.10.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -1,37% | - |
| 28.10.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -3,74% | - |
| 27.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,51% | - |
| 24.10.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,51% | - |
| 23.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,88% | - |
| 22.10.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -2,29% | - |
| 21.10.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 3,55% | - |
| 20.10.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 5,96% | - |
| 17.10.2025 | 25,36 | 25,50 | 25,36 | 25,50 | 3,83% | 20,00 |
| 16.10.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -1,84% | - |
| 15.10.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,79% | - |
| 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% | - |