22,340€
0,72%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 1,10% | - |
| 04.09.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -2,16% | - |
| 03.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,72% | - |
| 02.09.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,09% | - |
| 30.08.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -1,24% | - |
| 29.08.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -0,70% | - |
| 28.08.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -0,44% | - |
| 27.08.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,17% | - |
| 26.08.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,26% | - |
| 23.08.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,88% | - |
| 22.08.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 2,42% | - |
| 21.08.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -2,11% | - |
| 20.08.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 2,43% | - |
| 19.08.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -1,33% | - |
| 16.08.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 3,68% | - |
| 15.08.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,74% | - |
| 14.08.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -2,71% | - |
| 13.08.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 1,09% | - |
| 12.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,18% | - |
| 09.08.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -0,18% | - |
| 08.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,64% | - |
| 07.08.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -0,37% | - |
| 06.08.2024 | 21,86 | 21,86 | 21,86 | 21,86 | 1,39% | - |
| 05.08.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,55% | - |
| 02.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -1,72% | - |
| 01.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -1,78% | - |
| 31.07.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -1,49% | - |
| 30.07.2024 | 22,88 | 22,88 | 22,80 | 22,80 | -2,15% | 500,00 |
| 29.07.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 9,39% | - |
| 26.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -2,02% | - |
| 25.07.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,56% | - |
| 24.07.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -1,55% | - |
| 23.07.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 2,91% | - |
| 22.07.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,37% | - |
| 19.07.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 0,47% | - |
| 18.07.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -2,20% | - |
| 17.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,54% | - |
| 16.07.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 0,64% | - |
| 15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,61% | - |
| 12.07.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,19% | - |
| 11.07.2024 | 21,14 | 21,48 | 21,14 | 21,48 | 5,71% | 400,00 |
| 10.07.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -2,21% | - |
| 09.07.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,10% | - |
| 08.07.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,48% | - |
| 05.07.2024 | 21,00 | 21,00 | 20,86 | 20,86 | -0,38% | 20,00 |
| 04.07.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 2,75% | - |
| 03.07.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 1,70% | - |
| 02.07.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,35% | - |
| 01.07.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 0,71% | - |
| 28.06.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -0,10% | - |
| 27.06.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -2,70% | - |
| 26.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,69% | - |
| 25.06.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 3,68% | - |
| 24.06.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -2,30% | - |
| 21.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,73% | - |
| 20.06.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -1,80% | - |
| 19.06.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,75% | - |
| 18.06.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,00% | - |