24,490€
-0,20%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,36 | 24,76 | 24,16 | 24,50 | -0,16% | - |
| 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% | - |
| 15.11.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,70% | - |
| 14.11.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,96% | - |
| 13.11.2024 | 22,32 | 22,80 | 22,32 | 22,80 | -0,70% | 50,00 |
| 12.11.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 1,41% | - |
| 11.11.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,35% | - |
| 08.11.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 1,17% | - |
| 07.11.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,27% | - |
| 06.11.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 0,90% | - |
| 05.11.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -0,09% | - |
| 04.11.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -1,25% | - |
| 01.11.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,36% | - |
| 31.10.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -1,41% | - |
| 30.10.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,53% | - |
| 29.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -0,17% | - |
| 28.10.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,70% | - |
| 25.10.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -2,95% | - |
| 24.10.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,08% | - |
| 23.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 22.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,34% | - |
| 21.10.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 4,45% | - |
| 18.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,51% | - |
| 17.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,59% | - |
| 16.10.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,16% | - |
| 15.10.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,17% | - |
| 14.10.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -0,66% | - |
| 11.10.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -0,82% | - |
| 10.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,57% | - |
| 09.10.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,24% | - |
| 08.10.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 1,06% | - |
| 07.10.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,99% | - |
| 04.10.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,98% | - |
| 03.10.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,37% | - |
| 02.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 6,62% | - |
| 01.10.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 2,11% | - |
| 30.09.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,53% | - |
| 27.09.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,71% | - |
| 26.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,54% | - |
| 25.09.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 1,36% | - |
| 24.09.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,18% | - |
| 23.09.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -1,60% | - |
| 20.09.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 1,44% | - |
| 19.09.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -1,60% | - |
| 18.09.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 2,83% | - |
| 17.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,49% | - |
| 16.09.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 3,12% | - |
| 13.09.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -2,33% | - |
| 12.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 3,24% | - |
| 11.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,37% | - |
| 10.09.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 0,56% | - |
| 09.09.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -4,09% | - |
| 06.09.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 2,37% | - |