24,750€
-2,06%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,11 | 25,30 | 24,85 | 24,85 | -1,66% | - |
| 14.10.2025 | 24,76 | 25,27 | 24,42 | 25,27 | 1,90% | - |
| 13.10.2025 | 24,58 | 24,80 | 24,58 | 24,80 | 0,24% | - |
| 10.10.2025 | 24,73 | 24,98 | 24,62 | 24,74 | -0,20% | - |
| 09.10.2025 | 24,37 | 25,04 | 24,23 | 24,79 | 3,21% | - |
| 08.10.2025 | 24,41 | 24,77 | 23,95 | 24,02 | -3,11% | - |
| 07.10.2025 | 25,02 | 25,23 | 24,75 | 24,79 | -1,08% | - |
| 06.10.2025 | 25,91 | 25,91 | 24,18 | 25,06 | -1,92% | - |
| 03.10.2025 | 25,53 | 25,79 | 25,46 | 25,55 | -0,08% | - |
| 02.10.2025 | 25,48 | 25,67 | 25,02 | 25,57 | 0,31% | - |
| 01.10.2025 | 25,90 | 26,01 | 25,32 | 25,49 | -1,73% | - |
| 30.09.2025 | 26,25 | 26,28 | 25,78 | 25,94 | -2,41% | - |
| 29.09.2025 | 26,00 | 26,65 | 25,94 | 26,58 | 2,35% | - |
| 26.09.2025 | 25,94 | 26,00 | 25,52 | 25,97 | 0,19% | - |
| 25.09.2025 | 26,37 | 26,40 | 25,80 | 25,92 | -1,67% | - |
| 24.09.2025 | 26,06 | 26,47 | 25,66 | 26,36 | 0,80% | - |
| 23.09.2025 | 26,08 | 26,56 | 26,02 | 26,15 | 0,27% | - |
| 22.09.2025 | 26,24 | 26,96 | 25,72 | 26,08 | -1,36% | 900,00 |
| 19.09.2025 | 25,94 | 26,54 | 25,45 | 26,44 | 1,81% | - |
| 18.09.2025 | 25,97 | 26,22 | 25,83 | 25,97 | 0,15% | - |
| 17.09.2025 | 26,08 | 26,32 | 25,83 | 25,93 | -0,54% | - |
| 16.09.2025 | 26,17 | 26,30 | 25,72 | 26,07 | -0,38% | - |
| 15.09.2025 | 25,86 | 26,93 | 25,74 | 26,17 | 1,32% | - |
| 12.09.2025 | 25,43 | 25,94 | 25,37 | 25,83 | 2,18% | - |
| 11.09.2025 | 25,27 | 25,29 | 25,26 | 25,28 | 0,32% | - |
| 10.09.2025 | 25,42 | 25,59 | 25,15 | 25,20 | -1,10% | - |
| 09.09.2025 | 25,42 | 25,61 | 25,37 | 25,48 | 0,35% | - |
| 08.09.2025 | 25,06 | 25,43 | 25,06 | 25,39 | 1,36% | - |
| 05.09.2025 | 25,06 | 25,36 | 24,95 | 25,05 | 0,00% | - |
| 04.09.2025 | 24,49 | 25,09 | 24,34 | 25,05 | 2,37% | - |
| 03.09.2025 | 24,64 | 24,91 | 24,33 | 24,47 | -0,73% | - |
| 02.09.2025 | 25,02 | 25,05 | 24,47 | 24,65 | -1,52% | - |
| 01.09.2025 | 25,01 | 25,20 | 24,83 | 25,03 | 0,08% | - |
| 29.08.2025 | 25,64 | 25,69 | 24,97 | 25,01 | -2,68% | - |
| 28.08.2025 | 26,38 | 26,66 | 25,65 | 25,70 | -2,54% | - |
| 27.08.2025 | 26,21 | 26,40 | 25,94 | 26,37 | 0,61% | - |
| 26.08.2025 | 26,17 | 26,21 | 25,54 | 26,21 | 0,19% | - |
| 25.08.2025 | 25,60 | 26,22 | 25,51 | 26,16 | 2,23% | - |
| 22.08.2025 | 25,35 | 25,72 | 25,28 | 25,59 | 0,95% | - |
| 21.08.2025 | 25,61 | 25,97 | 25,31 | 25,35 | -1,09% | - |
| 20.08.2025 | 24,67 | 25,64 | 24,63 | 25,63 | 3,85% | 162,00 |
| 19.08.2025 | 24,69 | 25,09 | 24,58 | 24,68 | -0,04% | - |
| 18.08.2025 | 24,61 | 24,75 | 24,24 | 24,69 | 0,24% | - |
| 15.08.2025 | 24,77 | 24,88 | 24,57 | 24,63 | -0,53% | - |
| 14.08.2025 | 24,59 | 24,76 | 24,45 | 24,76 | 0,65% | - |
| 13.08.2025 | 24,83 | 24,86 | 24,39 | 24,60 | -0,85% | - |
| 12.08.2025 | 24,85 | 24,92 | 24,40 | 24,81 | -0,12% | - |
| 11.08.2025 | 24,68 | 24,89 | 24,43 | 24,84 | 0,53% | - |
| 08.08.2025 | 24,78 | 25,03 | 24,64 | 24,71 | -0,28% | - |
| 07.08.2025 | 24,07 | 25,11 | 24,07 | 24,78 | 2,95% | - |
| 06.08.2025 | 24,59 | 24,74 | 23,82 | 24,07 | -2,19% | - |
| 05.08.2025 | 24,32 | 24,94 | 24,32 | 24,61 | 1,23% | - |
| 04.08.2025 | 24,62 | 25,14 | 24,14 | 24,31 | -1,90% | - |
| 01.08.2025 | 24,75 | 25,19 | 24,42 | 24,78 | 0,12% | - |
| 31.07.2025 | 24,71 | 25,04 | 24,33 | 24,75 | 0,16% | - |
| 30.07.2025 | 23,28 | 24,84 | 23,12 | 24,71 | 6,10% | - |
| 29.07.2025 | 26,95 | 27,48 | 22,88 | 23,29 | -13,58% | 150,00 |
| 28.07.2025 | 27,26 | 27,57 | 26,79 | 26,95 | -1,28% | - |
| 25.07.2025 | 27,30 | 27,44 | 26,96 | 27,30 | 0,00% | - |
| 24.07.2025 | 26,62 | 27,66 | 26,62 | 27,30 | 2,55% | - |
| 23.07.2025 | 26,33 | 26,71 | 26,25 | 26,62 | 1,10% | - |
| 22.07.2025 | 26,30 | 26,44 | 26,09 | 26,33 | 0,11% | - |
| 21.07.2025 | 26,18 | 26,69 | 26,18 | 26,30 | 0,38% | - |
| 18.07.2025 | 25,99 | 26,67 | 25,96 | 26,20 | 0,77% | - |
| 17.07.2025 | 25,77 | 26,22 | 25,73 | 26,00 | 0,81% | - |
| 16.07.2025 | 26,03 | 26,15 | 25,49 | 25,79 | -0,96% | - |
| 15.07.2025 | 25,81 | 26,12 | 25,74 | 26,04 | 0,97% | - |
| 14.07.2025 | 25,59 | 26,10 | 25,45 | 25,79 | 0,27% | 3.200,00 |
| 11.07.2025 | 25,81 | 25,81 | 25,33 | 25,72 | -0,35% | - |
| 10.07.2025 | 25,30 | 25,85 | 25,12 | 25,81 | 1,89% | - |
| 09.07.2025 | 24,96 | 25,35 | 24,57 | 25,33 | 1,44% | - |
| 08.07.2025 | 24,47 | 24,99 | 24,46 | 24,97 | 2,09% | - |
| 07.07.2025 | 25,24 | 25,31 | 24,43 | 24,46 | -2,94% | - |
| 04.07.2025 | 24,81 | 25,62 | 24,64 | 25,20 | 1,65% | - |
| 03.07.2025 | 25,07 | 25,25 | 24,73 | 24,79 | -0,96% | - |
| 02.07.2025 | 24,93 | 25,34 | 24,91 | 25,03 | 0,36% | - |
| 01.07.2025 | 25,90 | 26,00 | 24,44 | 24,94 | -3,71% | - |
| 30.06.2025 | 26,03 | 26,12 | 25,46 | 25,90 | -0,35% | - |
| 27.06.2025 | 24,48 | 26,38 | 24,48 | 25,99 | 6,30% | - |
| 26.06.2025 | 23,94 | 24,47 | 23,88 | 24,45 | 2,09% | - |
| 25.06.2025 | 23,82 | 24,15 | 23,68 | 23,95 | 0,46% | - |
| 24.06.2025 | 23,53 | 23,84 | 23,35 | 23,84 | 2,49% | - |
| 23.06.2025 | 22,88 | 23,26 | 22,67 | 23,26 | 1,66% | - |
| 20.06.2025 | 22,84 | 23,13 | 22,83 | 22,88 | 0,09% | - |
| 19.06.2025 | 23,16 | 23,16 | 22,72 | 22,86 | -1,30% | - |
| 18.06.2025 | 23,30 | 23,53 | 22,96 | 23,16 | -0,60% | - |
| 17.06.2025 | 23,30 | 23,61 | 23,12 | 23,30 | -0,17% | - |
| 16.06.2025 | 23,56 | 23,77 | 23,33 | 23,34 | -0,93% | 210,00 |
| 13.06.2025 | 23,91 | 23,91 | 23,44 | 23,56 | -1,46% | - |
| 12.06.2025 | 24,19 | 24,28 | 23,85 | 23,91 | -1,32% | - |
| 11.06.2025 | 24,11 | 24,37 | 24,07 | 24,23 | 0,17% | - |
| 10.06.2025 | 23,71 | 24,54 | 23,50 | 24,19 | 1,94% | 510,00 |
| 09.06.2025 | 23,34 | 23,78 | 23,31 | 23,73 | 1,58% | 45,00 |
| 06.06.2025 | 23,65 | 23,82 | 23,32 | 23,36 | -1,31% | - |
| 05.06.2025 | 23,18 | 24,17 | 23,15 | 23,67 | 1,98% | - |
| 04.06.2025 | 22,76 | 23,42 | 22,51 | 23,21 | 1,89% | - |
| 03.06.2025 | 23,23 | 23,23 | 22,67 | 22,78 | -1,94% | - |
| 02.06.2025 | 23,14 | 23,25 | 22,82 | 23,23 | 0,30% | - |
| 30.05.2025 | 22,84 | 23,25 | 22,78 | 23,16 | 1,31% | - |
| 29.05.2025 | 22,54 | 23,00 | 22,52 | 22,86 | 1,42% | - |