32,660€
0,25%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,32 | 32,83 | 32,06 | 32,79 | 0,64% | - |
| 08.07.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -0,85% | - |
| 07.07.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 0,80% | - |
| 06.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,97% | - |
| 03.07.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 0,80% | - |
| 02.07.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,99% | - |
| 01.07.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -0,49% | - |
| 30.06.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,49% | - |
| 29.06.2026 | 32,34 | 32,34 | 32,34 | 32,34 | 1,06% | - |
| 26.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,82% | - |
| 25.06.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 1,34% | - |
| 24.06.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -1,76% | - |
| 23.06.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -0,38% | - |
| 22.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,13% | - |
| 19.06.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,85% | - |
| 18.06.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -1,38% | - |
| 17.06.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -1,91% | - |
| 16.06.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -3,85% | - |
| 15.06.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 5,37% | - |
| 12.06.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,12% | - |
| 11.06.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 7,08% | - |
| 10.06.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 3,67% | - |
| 09.06.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,70% | - |
| 08.06.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -1,04% | - |
| 05.06.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -1,09% | - |
| 04.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,07% | - |
| 03.06.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -1,25% | - |
| 02.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,85% | - |
| 01.06.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,20% | - |
| 29.05.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,13% | - |
| 28.05.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 0,66% | - |
| 27.05.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -0,20% | - |
| 26.05.2026 | 30,32 | 30,32 | 30,32 | 30,32 | 2,23% | - |
| 25.05.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -0,34% | - |
| 22.05.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,80% | - |
| 21.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,56% | - |
| 20.05.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,27% | - |
| 19.05.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 0,55% | - |
| 18.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,27% | - |
| 15.05.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 2,16% | - |
| 14.05.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -1,17% | - |
| 13.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 1,61% | - |
| 12.05.2026 | 28,64 | 28,64 | 28,64 | 28,64 | -1,04% | - |
| 11.05.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 0,49% | - |
| 08.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 07.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 3,31% | - |
| 06.05.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,64% | - |
| 05.05.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -1,34% | - |
| 04.05.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -0,07% | - |
| 30.04.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -1,05% | - |
| 29.04.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -3,44% | - |
| 28.04.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,74% | 150,00 |
| 27.04.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -1,06% | - |
| 24.04.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 1,55% | - |
| 23.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -4,68% | - |
| 22.04.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -0,57% | - |
| 21.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,91% | - |
| 20.04.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -1,64% | - |
| 17.04.2026 | 33,08 | 33,08 | 32,88 | 32,88 | 0,86% | 100,00 |
| 16.04.2026 | 33,86 | 33,86 | 31,30 | 32,60 | 5,03% | 520,00 |
| 15.04.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 0,78% | - |
| 14.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,72% | - |
| 13.04.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 0,13% | - |
| 10.04.2026 | 31,58 | 31,58 | 31,30 | 31,30 | -0,45% | 400,00 |
| 09.04.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -1,13% | - |
| 08.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 6,71% | - |
| 07.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,62% | - |
| 02.04.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -3,16% | - |
| 01.04.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 3,20% | - |
| 31.03.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -2,77% | - |
| 30.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,77% | - |
| 27.03.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,52% | - |
| 26.03.2026 | 30,92 | 30,92 | 30,92 | 30,92 | 4,67% | - |
| 25.03.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 1,65% | - |
| 24.03.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 2,11% | - |
| 23.03.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -5,13% | - |
| 20.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,41% | - |
| 19.03.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 0,06% | - |
| 18.03.2026 | 31,04 | 31,04 | 31,04 | 31,04 | -2,27% | - |
| 17.03.2026 | 30,92 | 31,76 | 30,92 | 31,76 | 6,01% | 420,00 |
| 16.03.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,33% | - |
| 13.03.2026 | 30,06 | 30,06 | 30,06 | 30,06 | 6,07% | - |
| 12.03.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -3,47% | - |
| 11.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 0,07% | - |
| 10.03.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 1,80% | - |
| 09.03.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -2,04% | - |
| 06.03.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -1,14% | - |
| 05.03.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,78% | - |
| 04.03.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -2,92% | - |
| 03.03.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -1,57% | - |
| 02.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 27.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 26.02.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,47% | - |
| 25.02.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,51% | - |
| 24.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,19% | - |
| 23.02.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,38% | - |
| 20.02.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 0,00% | - |
| 19.02.2026 | 31,50 | 31,78 | 31,50 | 31,78 | 1,73% | 40,00 |
| 18.02.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 1,23% | - |
| 17.02.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 0,39% | - |