24,460€
0,37%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 21,83 | 21,94 | 21,41 | 21,89 | 0,27% | - |
| 18.11.2024 | 22,86 | 22,92 | 21,51 | 21,83 | -4,51% | - |
| 15.11.2024 | 23,07 | 23,51 | 22,55 | 22,86 | -1,12% | 220,00 |
| 14.11.2024 | 23,26 | 23,61 | 23,09 | 23,12 | -0,60% | - |
| 13.11.2024 | 22,54 | 23,35 | 22,40 | 23,26 | 3,19% | - |
| 12.11.2024 | 22,93 | 23,10 | 22,46 | 22,54 | -2,55% | - |
| 11.11.2024 | 22,87 | 23,64 | 22,75 | 23,13 | 1,14% | - |
| 08.11.2024 | 22,85 | 22,93 | 22,21 | 22,87 | -0,09% | - |
| 07.11.2024 | 22,52 | 23,38 | 22,27 | 22,89 | 1,46% | - |
| 06.11.2024 | 22,40 | 22,77 | 22,11 | 22,56 | 0,45% | - |
| 05.11.2024 | 22,30 | 22,59 | 22,17 | 22,46 | 0,58% | - |
| 04.11.2024 | 22,32 | 22,58 | 22,23 | 22,33 | 0,04% | 230,00 |
| 01.11.2024 | 22,68 | 22,68 | 22,29 | 22,32 | -1,59% | - |
| 31.10.2024 | 22,52 | 22,81 | 22,36 | 22,68 | 0,71% | - |
| 30.10.2024 | 22,80 | 22,98 | 22,50 | 22,52 | -1,66% | - |
| 29.10.2024 | 22,96 | 23,13 | 22,61 | 22,90 | -0,26% | - |
| 28.10.2024 | 23,13 | 23,69 | 22,87 | 22,96 | -0,26% | - |
| 25.10.2024 | 23,20 | 23,21 | 22,83 | 23,02 | -0,90% | - |
| 24.10.2024 | 23,85 | 23,99 | 23,18 | 23,23 | -2,76% | - |
| 23.10.2024 | 24,02 | 24,02 | 23,59 | 23,89 | -0,46% | - |
| 22.10.2024 | 24,03 | 24,21 | 23,55 | 24,00 | -0,37% | - |
| 21.10.2024 | 25,09 | 25,27 | 23,94 | 24,09 | -3,99% | - |
| 18.10.2024 | 24,00 | 25,85 | 23,94 | 25,09 | 4,37% | 400,00 |
| 17.10.2024 | 23,94 | 24,43 | 23,81 | 24,04 | 0,42% | - |
| 16.10.2024 | 24,04 | 24,09 | 23,42 | 23,94 | -0,42% | - |
| 15.10.2024 | 24,39 | 24,46 | 23,85 | 24,04 | -1,44% | - |
| 14.10.2024 | 24,38 | 24,67 | 24,13 | 24,39 | 0,16% | - |
| 11.10.2024 | 24,58 | 24,63 | 24,21 | 24,35 | -0,94% | - |
| 10.10.2024 | 24,74 | 24,75 | 24,33 | 24,58 | -0,65% | - |
| 09.10.2024 | 24,80 | 24,95 | 24,58 | 24,74 | -0,16% | - |
| 08.10.2024 | 24,92 | 24,94 | 24,37 | 24,78 | -1,20% | - |
| 07.10.2024 | 24,81 | 25,25 | 24,73 | 25,08 | 1,37% | - |
| 04.10.2024 | 24,48 | 24,89 | 24,29 | 24,74 | 1,31% | - |
| 03.10.2024 | 24,75 | 24,75 | 24,09 | 24,42 | -1,49% | - |
| 02.10.2024 | 24,60 | 25,08 | 24,05 | 24,79 | 1,02% | - |
| 01.10.2024 | 23,45 | 24,75 | 23,41 | 24,54 | 4,83% | 41,00 |
| 30.09.2024 | 22,94 | 23,91 | 22,89 | 23,41 | 2,41% | - |
| 27.09.2024 | 22,84 | 23,25 | 22,81 | 22,86 | 0,09% | 20,00 |
| 26.09.2024 | 22,71 | 23,31 | 22,53 | 22,84 | 1,06% | - |
| 25.09.2024 | 22,39 | 22,80 | 22,20 | 22,60 | 0,94% | - |
| 24.09.2024 | 22,27 | 22,75 | 22,27 | 22,39 | 0,67% | - |
| 23.09.2024 | 22,28 | 22,47 | 22,21 | 22,24 | -0,18% | - |
| 20.09.2024 | 22,46 | 22,49 | 22,05 | 22,28 | -0,80% | - |
| 19.09.2024 | 22,36 | 22,73 | 22,36 | 22,46 | 0,27% | - |
| 18.09.2024 | 23,06 | 23,09 | 22,29 | 22,40 | -2,86% | - |
| 17.09.2024 | 22,14 | 23,06 | 22,08 | 23,06 | 4,30% | - |
| 16.09.2024 | 22,77 | 22,81 | 22,03 | 22,11 | -2,90% | - |
| 13.09.2024 | 22,00 | 22,83 | 21,91 | 22,77 | 3,50% | - |
| 12.09.2024 | 22,15 | 22,33 | 21,72 | 22,00 | -0,81% | - |
| 11.09.2024 | 21,82 | 22,21 | 21,63 | 22,18 | 1,74% | - |
| 10.09.2024 | 21,92 | 22,19 | 21,69 | 21,80 | -0,82% | - |
| 09.09.2024 | 21,83 | 22,27 | 21,76 | 21,98 | 1,52% | - |
| 06.09.2024 | 22,62 | 22,83 | 21,62 | 21,65 | -4,37% | - |