31,140€
2,13%
Echtzeit-Aktienkurs BASIC-FIT N.V. EO -,06
Bid:
Ask:
Aktienkurse zur BASIC-FIT N.V. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,49 | 31,33 | 30,47 | 31,15 | 2,16% | - |
| 13.02.2026 | 30,13 | 31,06 | 30,06 | 30,49 | 0,93% | 130,00 |
| 12.02.2026 | 31,06 | 31,17 | 30,13 | 30,21 | -2,67% | - |
| 11.02.2026 | 31,92 | 31,93 | 31,03 | 31,04 | -2,85% | - |
| 10.02.2026 | 31,73 | 32,03 | 31,49 | 31,95 | 0,57% | - |
| 09.02.2026 | 31,64 | 31,78 | 31,47 | 31,77 | 0,67% | - |
| 06.02.2026 | 31,83 | 31,87 | 31,17 | 31,56 | -1,00% | - |
| 05.02.2026 | 31,85 | 32,08 | 31,63 | 31,88 | 0,06% | - |
| 04.02.2026 | 31,55 | 32,03 | 31,55 | 31,86 | 1,08% | 9,00 |
| 03.02.2026 | 32,12 | 32,19 | 31,51 | 31,52 | -1,38% | - |
| 02.02.2026 | 31,96 | 32,03 | 31,45 | 31,96 | 0,69% | - |
| 30.01.2026 | 32,30 | 32,32 | 31,47 | 31,74 | -1,61% | - |
| 29.01.2026 | 33,18 | 33,31 | 32,26 | 32,26 | -2,74% | - |
| 28.01.2026 | 32,66 | 33,24 | 32,11 | 33,17 | 1,47% | - |
| 27.01.2026 | 34,08 | 34,16 | 32,58 | 32,69 | -4,11% | - |
| 26.01.2026 | 31,35 | 34,38 | 30,60 | 34,09 | 9,33% | - |
| 23.01.2026 | 31,49 | 31,55 | 30,91 | 31,18 | -0,95% | - |
| 22.01.2026 | 31,35 | 31,58 | 30,67 | 31,48 | 0,51% | - |
| 21.01.2026 | 30,61 | 31,46 | 30,28 | 31,32 | 2,52% | - |
| 20.01.2026 | 31,20 | 31,30 | 30,48 | 30,55 | -2,15% | - |
| 19.01.2026 | 31,30 | 31,52 | 30,62 | 31,22 | -0,26% | - |
| 16.01.2026 | 29,73 | 31,91 | 29,72 | 31,30 | 5,35% | - |
| 15.01.2026 | 29,35 | 29,87 | 29,15 | 29,71 | 1,40% | - |
| 14.01.2026 | 29,91 | 29,96 | 29,22 | 29,30 | -2,07% | - |
| 13.01.2026 | 29,96 | 29,97 | 29,54 | 29,92 | -0,10% | - |
| 12.01.2026 | 29,88 | 30,07 | 29,43 | 29,95 | -0,07% | - |
| 09.01.2026 | 29,89 | 30,02 | 29,60 | 29,97 | 0,33% | - |
| 08.01.2026 | 29,72 | 30,06 | 29,50 | 29,87 | 0,98% | - |
| 07.01.2026 | 30,38 | 30,74 | 29,56 | 29,58 | -2,60% | - |
| 06.01.2026 | 29,34 | 30,37 | 28,92 | 30,37 | 3,58% | 2.500,00 |
| 05.01.2026 | 29,81 | 29,97 | 28,91 | 29,32 | -1,71% | 2,00 |
| 02.01.2026 | 29,46 | 29,92 | 29,46 | 29,83 | 1,46% | 33,00 |
| 30.12.2025 | 29,36 | 29,52 | 29,31 | 29,40 | 0,03% | - |
| 29.12.2025 | 28,79 | 29,42 | 28,61 | 29,39 | 2,26% | - |
| 23.12.2025 | 28,67 | 28,93 | 28,42 | 28,74 | 0,31% | - |
| 22.12.2025 | 28,59 | 28,78 | 28,36 | 28,65 | -0,14% | - |
| 19.12.2025 | 29,13 | 29,28 | 28,51 | 28,69 | -1,85% | - |
| 18.12.2025 | 28,53 | 29,30 | 28,53 | 29,23 | 1,63% | - |
| 17.12.2025 | 28,03 | 28,92 | 27,62 | 28,76 | 2,57% | - |
| 16.12.2025 | 28,14 | 28,19 | 27,86 | 28,04 | -0,32% | - |
| 15.12.2025 | 28,14 | 28,44 | 27,90 | 28,13 | 0,07% | - |
| 12.12.2025 | 27,58 | 28,67 | 27,58 | 28,11 | 1,81% | - |
| 11.12.2025 | 27,51 | 27,61 | 27,07 | 27,61 | 0,66% | - |
| 10.12.2025 | 26,88 | 27,44 | 26,58 | 27,43 | -0,07% | - |
| 09.12.2025 | 27,79 | 27,87 | 27,40 | 27,45 | -2,10% | - |
| 08.12.2025 | 28,27 | 28,27 | 28,04 | 28,04 | -0,92% | - |
| 05.12.2025 | 28,08 | 28,34 | 27,76 | 28,30 | 0,93% | - |
| 04.12.2025 | 28,69 | 28,82 | 27,78 | 28,04 | -2,06% | - |
| 03.12.2025 | 28,26 | 29,54 | 28,22 | 28,63 | 1,24% | 3,00 |
| 02.12.2025 | 27,84 | 28,32 | 27,49 | 28,28 | -0,11% | - |
| 01.12.2025 | 28,39 | 28,39 | 28,31 | 28,31 | -0,32% | - |
| 28.11.2025 | 28,26 | 28,78 | 28,09 | 28,40 | 0,57% | 3,00 |
| 27.11.2025 | 27,21 | 28,37 | 27,17 | 28,24 | 3,60% | 650,00 |
| 26.11.2025 | 26,77 | 27,67 | 26,66 | 27,26 | 1,98% | - |
| 25.11.2025 | 26,49 | 26,87 | 26,06 | 26,73 | 0,83% | - |
| 24.11.2025 | 24,63 | 26,90 | 24,63 | 26,51 | 10,09% | - |
| 21.11.2025 | 23,95 | 24,47 | 23,95 | 24,08 | 0,50% | - |
| 20.11.2025 | 23,62 | 24,36 | 23,51 | 23,96 | 2,44% | - |
| 19.11.2025 | 23,21 | 23,42 | 22,85 | 23,39 | 0,65% | - |
| 18.11.2025 | 23,18 | 23,33 | 22,99 | 23,24 | -0,56% | - |
| 17.11.2025 | 23,29 | 23,46 | 23,08 | 23,37 | 0,17% | - |
| 14.11.2025 | 23,67 | 23,71 | 23,31 | 23,33 | -1,31% | - |
| 13.11.2025 | 23,67 | 23,98 | 23,62 | 23,64 | -0,25% | - |
| 12.11.2025 | 23,71 | 24,01 | 23,65 | 23,70 | -0,08% | - |
| 11.11.2025 | 23,96 | 23,98 | 23,68 | 23,72 | -0,75% | - |
| 10.11.2025 | 24,13 | 24,29 | 23,89 | 23,90 | -0,04% | - |
| 07.11.2025 | 23,79 | 24,13 | 23,55 | 23,91 | 1,40% | - |
| 06.11.2025 | 24,03 | 24,13 | 23,52 | 23,58 | -2,68% | - |
| 05.11.2025 | 24,16 | 24,23 | 24,12 | 24,23 | -0,29% | - |
| 04.11.2025 | 24,63 | 24,72 | 24,17 | 24,30 | -3,76% | - |
| 03.11.2025 | 25,76 | 25,91 | 25,15 | 25,25 | -2,02% | - |
| 31.10.2025 | 25,69 | 26,12 | 25,61 | 25,77 | 0,23% | - |
| 30.10.2025 | 25,65 | 25,89 | 25,41 | 25,71 | 0,23% | - |
| 29.10.2025 | 26,08 | 26,20 | 25,53 | 25,65 | -1,76% | - |
| 28.10.2025 | 26,45 | 26,51 | 25,96 | 26,11 | -1,17% | - |
| 27.10.2025 | 27,40 | 28,92 | 26,16 | 26,42 | -3,72% | - |
| 24.10.2025 | 27,81 | 27,95 | 27,19 | 27,44 | -0,90% | - |
| 23.10.2025 | 27,78 | 27,90 | 27,55 | 27,69 | 0,18% | - |
| 22.10.2025 | 27,48 | 27,69 | 27,07 | 27,64 | -0,75% | - |
| 21.10.2025 | 28,09 | 28,34 | 27,73 | 27,85 | -0,85% | - |
| 20.10.2025 | 27,26 | 28,26 | 27,17 | 28,09 | 3,04% | 3,00 |
| 17.10.2025 | 25,56 | 27,29 | 25,03 | 27,26 | 6,44% | - |
| 16.10.2025 | 24,75 | 25,62 | 24,55 | 25,61 | 3,06% | - |
| 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% | - |