18,560€
0,60%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 18,46 | 18,59 | 18,17 | 18,57 | 0,65% | - |
| 14.04.2025 | 18,01 | 18,50 | 17,95 | 18,45 | 2,50% | - |
| 11.04.2025 | 17,31 | 18,15 | 17,18 | 18,00 | 4,02% | - |
| 10.04.2025 | 18,82 | 18,91 | 16,77 | 17,31 | -8,07% | - |
| 09.04.2025 | 17,72 | 19,07 | 17,41 | 18,83 | 6,00% | - |
| 08.04.2025 | 17,58 | 18,50 | 17,38 | 17,76 | 0,97% | - |
| 07.04.2025 | 17,24 | 18,18 | 16,50 | 17,59 | 0,37% | - |
| 04.04.2025 | 18,21 | 18,51 | 17,41 | 17,53 | -3,76% | - |
| 03.04.2025 | 18,67 | 18,69 | 18,06 | 18,21 | -3,60% | - |
| 02.04.2025 | 18,76 | 19,01 | 18,65 | 18,89 | 0,69% | 12,00 |
| 01.04.2025 | 18,86 | 18,97 | 18,25 | 18,76 | -0,50% | 220,00 |
| 31.03.2025 | 18,85 | 19,14 | 18,56 | 18,86 | -0,29% | - |
| 28.03.2025 | 19,10 | 19,55 | 18,91 | 18,91 | -1,07% | - |
| 27.03.2025 | 18,95 | 19,51 | 18,88 | 19,12 | 0,76% | - |
| 26.03.2025 | 19,22 | 19,29 | 18,73 | 18,97 | -1,25% | - |
| 25.03.2025 | 18,52 | 19,24 | 18,31 | 19,21 | 3,73% | 540,00 |
| 24.03.2025 | 18,23 | 18,67 | 18,23 | 18,52 | 1,59% | - |
| 21.03.2025 | 18,66 | 18,71 | 18,12 | 18,23 | -2,33% | 8.500,00 |
| 20.03.2025 | 18,66 | 18,99 | 18,48 | 18,67 | 0,03% | - |
| 19.03.2025 | 18,90 | 18,91 | 18,44 | 18,66 | -1,24% | - |
| 18.03.2025 | 17,97 | 19,08 | 17,89 | 18,90 | 5,15% | - |
| 17.03.2025 | 17,97 | 18,22 | 17,66 | 17,97 | -0,14% | - |
| 14.03.2025 | 17,84 | 18,04 | 16,88 | 18,00 | 1,15% | - |
| 13.03.2025 | 18,76 | 19,12 | 17,52 | 17,79 | -5,30% | - |
| 12.03.2025 | 23,40 | 23,40 | 17,75 | 18,79 | -19,45% | 1.000,00 |
| 11.03.2025 | 23,06 | 23,38 | 22,50 | 23,32 | 1,30% | 125,00 |
| 10.03.2025 | 23,29 | 23,77 | 22,86 | 23,02 | -1,16% | - |
| 07.03.2025 | 23,40 | 23,50 | 22,94 | 23,29 | -0,51% | - |
| 06.03.2025 | 22,67 | 23,55 | 22,38 | 23,41 | 3,17% | - |
| 05.03.2025 | 23,19 | 23,33 | 22,39 | 22,69 | -1,94% | - |
| 04.03.2025 | 22,81 | 23,28 | 22,65 | 23,14 | 1,49% | - |
| 03.03.2025 | 23,09 | 23,22 | 22,76 | 22,80 | -0,91% | - |
| 28.02.2025 | 22,87 | 23,24 | 22,69 | 23,01 | 0,31% | - |
| 27.02.2025 | 23,51 | 23,61 | 22,77 | 22,94 | -2,47% | - |
| 26.02.2025 | 23,56 | 24,11 | 23,46 | 23,52 | 0,00% | - |
| 25.02.2025 | 23,32 | 24,18 | 23,14 | 23,52 | 1,03% | - |
| 24.02.2025 | 22,47 | 23,83 | 22,45 | 23,28 | 4,35% | - |
| 21.02.2025 | 22,28 | 22,67 | 22,22 | 22,31 | 0,13% | - |
| 20.02.2025 | 22,18 | 22,35 | 21,96 | 22,28 | 0,50% | - |
| 19.02.2025 | 22,61 | 22,65 | 22,11 | 22,17 | -1,86% | - |
| 18.02.2025 | 22,79 | 22,86 | 22,55 | 22,59 | -0,88% | 1.000,00 |
| 17.02.2025 | 22,79 | 22,88 | 22,53 | 22,79 | -0,04% | - |
| 14.02.2025 | 22,44 | 23,04 | 22,44 | 22,80 | 1,56% | - |
| 13.02.2025 | 22,78 | 22,95 | 22,42 | 22,45 | -1,41% | - |
| 12.02.2025 | 22,54 | 22,81 | 22,22 | 22,77 | 1,02% | - |
| 11.02.2025 | 22,50 | 22,62 | 22,19 | 22,54 | 0,22% | - |
| 10.02.2025 | 23,33 | 23,37 | 22,00 | 22,49 | -3,27% | - |
| 07.02.2025 | 23,64 | 23,90 | 23,24 | 23,25 | -1,65% | - |
| 06.02.2025 | 24,04 | 24,18 | 23,48 | 23,64 | -1,66% | 125,00 |
| 05.02.2025 | 23,84 | 24,04 | 23,64 | 24,04 | 0,84% | - |
| 04.02.2025 | 24,10 | 24,21 | 23,73 | 23,84 | -1,08% | - |
| 03.02.2025 | 23,87 | 24,30 | 23,75 | 24,10 | -1,03% | - |
| 31.01.2025 | 24,48 | 24,74 | 24,33 | 24,35 | -0,53% | - |
| 30.01.2025 | 24,39 | 24,76 | 24,35 | 24,48 | 0,45% | - |
| 29.01.2025 | 24,63 | 24,86 | 24,27 | 24,37 | -1,06% | - |
| 28.01.2025 | 22,79 | 24,88 | 22,73 | 24,63 | 7,74% | - |
| 27.01.2025 | 21,71 | 22,93 | 21,56 | 22,86 | 4,62% | - |
| 24.01.2025 | 21,68 | 21,91 | 21,53 | 21,85 | 0,83% | - |
| 23.01.2025 | 21,54 | 21,73 | 21,36 | 21,67 | 0,60% | - |
| 22.01.2025 | 21,72 | 21,78 | 21,48 | 21,54 | -0,83% | - |
| 21.01.2025 | 21,76 | 21,86 | 21,54 | 21,72 | -0,18% | - |
| 20.01.2025 | 22,38 | 22,41 | 21,39 | 21,76 | -2,77% | - |
| 17.01.2025 | 22,33 | 22,59 | 22,18 | 22,38 | 0,22% | - |
| 16.01.2025 | 22,04 | 22,38 | 21,99 | 22,33 | 1,32% | - |
| 15.01.2025 | 22,00 | 22,21 | 21,81 | 22,04 | 0,18% | - |
| 14.01.2025 | 22,52 | 22,55 | 21,94 | 22,00 | -1,96% | - |
| 13.01.2025 | 22,73 | 22,79 | 22,22 | 22,44 | -1,28% | - |
| 10.01.2025 | 22,93 | 22,94 | 22,68 | 22,73 | -0,87% | - |
| 09.01.2025 | 22,77 | 23,12 | 22,69 | 22,93 | 0,66% | - |
| 08.01.2025 | 22,70 | 22,88 | 22,45 | 22,78 | 0,35% | - |
| 07.01.2025 | 23,47 | 23,69 | 22,64 | 22,70 | -3,28% | - |
| 06.01.2025 | 23,21 | 23,83 | 23,10 | 23,47 | 1,43% | - |
| 03.01.2025 | 23,04 | 23,34 | 22,83 | 23,14 | 0,48% | - |
| 02.01.2025 | 21,99 | 23,38 | 21,99 | 23,03 | 4,78% | - |
| 30.12.2024 | 21,96 | 22,34 | 21,85 | 21,98 | 0,37% | - |
| 27.12.2024 | 21,63 | 22,30 | 21,61 | 21,90 | 1,34% | - |
| 23.12.2024 | 21,41 | 21,77 | 20,94 | 21,61 | 1,03% | - |
| 20.12.2024 | 21,34 | 21,51 | 21,04 | 21,39 | 0,23% | - |
| 19.12.2024 | 20,67 | 21,94 | 20,51 | 21,34 | 3,24% | - |
| 18.12.2024 | 20,95 | 21,04 | 20,57 | 20,67 | -1,34% | - |
| 17.12.2024 | 21,23 | 21,33 | 20,93 | 20,95 | -1,32% | - |
| 16.12.2024 | 21,48 | 21,48 | 20,73 | 21,23 | -1,07% | - |
| 13.12.2024 | 22,30 | 22,33 | 21,39 | 21,46 | -3,77% | - |
| 12.12.2024 | 22,60 | 22,84 | 22,26 | 22,30 | -1,33% | - |
| 11.12.2024 | 22,74 | 22,89 | 22,55 | 22,60 | -0,62% | 220,00 |
| 10.12.2024 | 22,00 | 22,93 | 21,97 | 22,74 | 3,22% | - |
| 09.12.2024 | 21,90 | 22,45 | 21,87 | 22,03 | 0,69% | - |
| 06.12.2024 | 21,31 | 21,93 | 21,26 | 21,88 | 2,67% | - |
| 05.12.2024 | 20,91 | 21,43 | 20,85 | 21,31 | 1,91% | - |
| 04.12.2024 | 20,83 | 20,95 | 20,65 | 20,91 | 0,19% | - |
| 03.12.2024 | 21,07 | 21,18 | 20,67 | 20,87 | -0,95% | 50,00 |
| 02.12.2024 | 21,25 | 21,32 | 20,85 | 21,07 | -1,31% | - |
| 29.11.2024 | 21,66 | 21,66 | 21,25 | 21,35 | -1,43% | - |
| 28.11.2024 | 21,10 | 21,66 | 21,10 | 21,66 | 2,65% | - |
| 27.11.2024 | 21,34 | 21,49 | 21,01 | 21,10 | -1,12% | - |
| 26.11.2024 | 21,46 | 21,49 | 21,07 | 21,34 | -0,56% | - |
| 25.11.2024 | 21,59 | 21,75 | 21,01 | 21,46 | -0,60% | - |
| 22.11.2024 | 21,76 | 21,82 | 21,47 | 21,59 | -0,78% | - |
| 21.11.2024 | 21,90 | 21,95 | 21,43 | 21,76 | -0,64% | - |
| 20.11.2024 | 21,97 | 22,25 | 21,72 | 21,90 | 0,05% | - |