31,200€
3,59%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 0,40% | - |
| 19.10.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,94% | - |
| 16.10.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,95% | - |
| 15.10.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -0,14% | - |
| 14.10.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -2,12% | - |
| 13.10.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 0,80% | - |
| 12.10.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 3,11% | - |
| 09.10.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -0,28% | - |
| 08.10.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -1,09% | - |
| 07.10.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 5,08% | - |
| 06.10.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 1,38% | - |
| 05.10.2026 | 28,26 | 28,26 | 27,58 | 27,58 | -3,36% | 30,00 |
| 02.10.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -2,19% | - |
| 01.10.2026 | 29,18 | 29,18 | 29,18 | 29,18 | 0,07% | - |
| 30.09.2026 | 29,16 | 29,16 | 29,16 | 29,16 | 1,18% | - |
| 29.09.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -1,77% | - |
| 28.09.2026 | 29,34 | 29,34 | 29,34 | 29,34 | -1,01% | - |
| 25.09.2026 | 29,64 | 29,64 | 29,64 | 29,64 | 0,27% | - |
| 24.09.2026 | 29,56 | 29,56 | 29,56 | 29,56 | -5,74% | - |
| 23.09.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -1,88% | - |
| 22.09.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 0,95% | - |
| 21.09.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -1,25% | - |
| 18.09.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -1,35% | - |
| 17.09.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 2,27% | - |
| 16.09.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -1,85% | - |
| 15.09.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -0,80% | - |
| 14.09.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,45% | - |
| 11.09.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -1,19% | - |
| 10.09.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 1,02% | - |
| 09.09.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -2,41% | - |
| 08.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | - |
| 07.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 1,57% | - |
| 04.09.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -0,18% | - |
| 03.09.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,42% | - |
| 02.09.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,48% | - |
| 01.09.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -0,66% | - |
| 31.08.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -0,65% | - |
| 28.08.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 1,81% | - |
| 27.08.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,84% | - |
| 26.08.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,54% | - |
| 25.08.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -0,53% | - |
| 24.08.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -0,30% | - |
| 21.08.2026 | 33,84 | 33,84 | 33,84 | 33,84 | -0,12% | - |
| 20.08.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,59% | - |
| 19.08.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 1,01% | - |
| 18.08.2026 | 34,06 | 34,06 | 33,74 | 33,74 | -0,12% | 835,00 |
| 17.08.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -0,24% | - |
| 14.08.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 3,04% | - |
| 13.08.2026 | 32,86 | 32,86 | 32,86 | 32,86 | -0,96% | - |
| 12.08.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -1,07% | - |
| 11.08.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -2,50% | - |
| 10.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,81% | - |
| 07.08.2026 | 34,68 | 34,68 | 34,68 | 34,68 | 0,23% | - |
| 06.08.2026 | 35,04 | 35,04 | 34,60 | 34,60 | 0,23% | 53,00 |
| 05.08.2026 | 34,52 | 34,52 | 34,52 | 34,52 | -1,71% | - |
| 04.08.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 2,21% | - |
| 03.08.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -2,99% | - |
| 31.07.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -1,01% | - |
| 30.07.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 6,17% | - |
| 29.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,36% | - |
| 28.07.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 5,33% | - |
| 27.07.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,59% | - |
| 24.07.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 0,77% | - |
| 23.07.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 2,30% | - |
| 22.07.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -0,78% | - |
| 21.07.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,45% | - |
| 20.07.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -0,52% | - |
| 17.07.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,06% | - |
| 16.07.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -1,46% | - |
| 15.07.2026 | 31,42 | 31,42 | 31,42 | 31,42 | -1,07% | - |
| 14.07.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,06% | - |
| 13.07.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 10.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 09.07.2026 | 32,06 | 33,00 | 32,06 | 33,00 | 1,29% | 150,00 |
| 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% | - |