22,970€
2,09%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,65% | - |
| 14.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -5,03% | - |
| 13.06.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 3,44% | - |
| 12.06.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -2,21% | - |
| 11.06.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 2,46% | - |
| 10.06.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -1,74% | - |
| 07.06.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -1,90% | - |
| 06.06.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,86% | - |
| 05.06.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 04.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,80% | - |
| 03.06.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,58% | - |
| 31.05.2024 | 22,22 | 22,84 | 22,22 | 22,84 | 3,91% | 30,00 |
| 30.05.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -1,87% | - |
| 29.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 28.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 3,62% | - |
| 27.05.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 1,32% | - |
| 24.05.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,19% | - |
| 23.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,75% | - |
| 22.05.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -1,29% | - |
| 21.05.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,46% | - |
| 20.05.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -1,90% | - |
| 17.05.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -1,51% | - |
| 16.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,08% | - |
| 15.05.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 1,55% | - |
| 14.05.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,92% | - |
| 13.05.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 1,88% | - |