25,990€
0,78%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 22,78 | 23,06 | 22,50 | 22,54 | -1,14% | - |
| 27.05.2025 | 22,31 | 22,95 | 22,25 | 22,80 | 2,20% | - |
| 26.05.2025 | 22,10 | 22,63 | 22,10 | 22,31 | 1,04% | - |
| 23.05.2025 | 21,83 | 22,50 | 21,66 | 22,08 | 1,15% | - |
| 22.05.2025 | 21,22 | 21,88 | 21,20 | 21,83 | 2,97% | - |
| 21.05.2025 | 21,43 | 21,58 | 21,16 | 21,20 | -1,03% | - |
| 20.05.2025 | 21,25 | 21,55 | 20,95 | 21,42 | 0,85% | - |
| 19.05.2025 | 21,75 | 21,75 | 20,93 | 21,24 | -2,34% | - |
| 16.05.2025 | 22,07 | 22,15 | 21,63 | 21,75 | -1,54% | - |
| 15.05.2025 | 21,53 | 22,13 | 21,49 | 22,09 | 2,51% | - |
| 14.05.2025 | 20,76 | 21,65 | 20,75 | 21,55 | 3,81% | - |
| 13.05.2025 | 20,53 | 20,80 | 20,39 | 20,76 | 0,87% | - |
| 12.05.2025 | 20,27 | 20,67 | 19,92 | 20,58 | 1,63% | - |
| 09.05.2025 | 20,30 | 20,41 | 20,04 | 20,25 | -0,20% | - |
| 08.05.2025 | 20,68 | 20,79 | 20,27 | 20,29 | -1,93% | - |
| 07.05.2025 | 20,46 | 20,70 | 20,32 | 20,69 | 1,12% | - |
| 06.05.2025 | 20,36 | 20,74 | 20,26 | 20,46 | 0,39% | - |
| 05.05.2025 | 20,10 | 20,48 | 20,06 | 20,38 | 1,44% | - |
| 02.05.2025 | 19,98 | 20,18 | 19,94 | 20,09 | 0,63% | - |
| 30.04.2025 | 19,73 | 19,99 | 19,47 | 19,97 | 1,11% | - |
| 29.04.2025 | 19,76 | 19,99 | 19,66 | 19,75 | -0,05% | - |
| 28.04.2025 | 19,59 | 19,99 | 19,52 | 19,76 | 1,00% | - |
| 25.04.2025 | 19,59 | 19,74 | 19,42 | 19,56 | -0,18% | - |
| 24.04.2025 | 19,40 | 19,81 | 19,33 | 19,60 | 1,03% | - |
| 23.04.2025 | 19,20 | 19,71 | 19,20 | 19,40 | 1,02% | - |
| 22.04.2025 | 18,98 | 19,47 | 18,88 | 19,20 | 0,89% | - |
| 17.04.2025 | 18,44 | 19,53 | 18,44 | 19,03 | 3,20% | - |
| 16.04.2025 | 18,45 | 18,84 | 18,24 | 18,44 | -0,38% | - |
| 15.04.2025 | 18,46 | 18,59 | 18,17 | 18,51 | 0,33% | - |
| 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% | - |