29,160€
1,60%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,02 | 29,24 | 28,74 | 29,09 | 1,36% | - |
| 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% | - |
| 16.02.2026 | 30,74 | 30,74 | 30,74 | 30,74 | 1,39% | - |
| 13.02.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -2,07% | - |
| 12.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -2,21% | - |
| 11.02.2026 | 31,66 | 31,66 | 31,66 | 31,66 | 0,51% | - |
| 10.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 0,70% | - |
| 09.02.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -1,14% | - |
| 06.02.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 0,06% | - |
| 05.02.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -0,82% | - |
| 04.02.2026 | 31,54 | 31,88 | 31,54 | 31,88 | 0,38% | 50,00 |
| 03.02.2026 | 31,76 | 31,76 | 31,76 | 31,76 | 1,02% | - |
| 02.02.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -1,19% | 350,00 |
| 30.01.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -2,54% | - |
| 29.01.2026 | 33,12 | 33,19 | 32,59 | 32,65 | 0,65% | 206,00 |
| 28.01.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -4,08% | - |
| 27.01.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 10,31% | - |
| 26.01.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -1,67% | - |
| 23.01.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 1,50% | - |
| 22.01.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 0,79% | - |
| 21.01.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -1,17% | - |
| 20.01.2026 | 30,92 | 30,92 | 30,84 | 30,84 | 0,19% | 25,00 |
| 19.01.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 4,13% | - |
| 16.01.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 1,16% | - |
| 15.01.2026 | 29,22 | 29,22 | 29,22 | 29,22 | -1,55% | - |
| 14.01.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,34% | - |
| 13.01.2026 | 29,66 | 29,78 | 29,66 | 29,78 | 0,20% | 150,00 |
| 12.01.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,61% | - |
| 09.01.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,27% | - |
| 08.01.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -1,80% | - |
| 07.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,95% | - |
| 06.01.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -1,75% | - |
| 05.01.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 1,30% | - |
| 02.01.2026 | 29,28 | 29,28 | 29,28 | 29,28 | 0,48% | - |
| 30.12.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,15% | - |
| 29.12.2025 | 28,68 | 29,48 | 28,68 | 29,48 | 3,66% | 1,00 |
| 23.12.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 0,07% | - |
| 22.12.2025 | 28,80 | 28,80 | 28,42 | 28,42 | -2,00% | 110,00 |
| 19.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,47% | - |
| 18.12.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 3,03% | - |
| 17.12.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,64% | - |
| 16.12.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,29% | - |
| 15.12.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,46% | - |
| 12.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 1,03% | - |
| 11.12.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,65% | - |
| 10.12.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -3,19% | - |