22,410€
0,36%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,30 | 22,59 | 22,21 | 22,41 | 0,36% | - |
| 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% | - |
| 05.09.2024 | 22,00 | 22,83 | 21,98 | 22,64 | 2,82% | - |
| 04.09.2024 | 21,68 | 22,13 | 21,62 | 22,02 | 0,96% | - |
| 03.09.2024 | 22,38 | 22,59 | 21,78 | 21,81 | -2,55% | - |
| 02.09.2024 | 22,58 | 22,59 | 21,67 | 22,38 | -0,97% | - |
| 30.08.2024 | 22,59 | 22,69 | 22,23 | 22,60 | 0,18% | - |
| 29.08.2024 | 22,95 | 23,07 | 22,53 | 22,56 | -1,61% | - |
| 28.08.2024 | 23,03 | 23,56 | 22,87 | 22,93 | -0,43% | - |
| 27.08.2024 | 23,11 | 23,15 | 22,88 | 23,03 | -0,35% | - |
| 26.08.2024 | 23,05 | 23,19 | 22,91 | 23,11 | 0,00% | - |
| 23.08.2024 | 23,00 | 23,35 | 22,71 | 23,11 | 0,48% | - |
| 22.08.2024 | 23,02 | 23,37 | 22,82 | 23,00 | -0,09% | - |
| 21.08.2024 | 22,49 | 23,02 | 22,43 | 23,02 | 2,58% | - |
| 20.08.2024 | 22,95 | 22,95 | 22,40 | 22,44 | -2,09% | - |
| 19.08.2024 | 22,39 | 22,95 | 22,36 | 22,92 | 2,37% | - |
| 16.08.2024 | 22,73 | 22,81 | 22,39 | 22,39 | -1,41% | - |
| 15.08.2024 | 21,93 | 22,97 | 21,81 | 22,71 | 3,56% | - |
| 14.08.2024 | 21,81 | 22,55 | 21,75 | 21,93 | 0,55% | 175,00 |
| 13.08.2024 | 22,36 | 22,41 | 21,41 | 21,81 | -2,24% | - |
| 12.08.2024 | 22,13 | 22,69 | 22,13 | 22,31 | 1,04% | - |
| 09.08.2024 | 22,08 | 22,59 | 21,97 | 22,08 | -0,23% | - |
| 08.08.2024 | 21,93 | 22,29 | 21,69 | 22,13 | 1,37% | - |
| 07.08.2024 | 21,93 | 22,45 | 21,73 | 21,83 | -0,32% | - |
| 06.08.2024 | 21,94 | 22,28 | 21,43 | 21,90 | -0,54% | - |
| 05.08.2024 | 21,83 | 22,02 | 21,04 | 22,02 | 1,06% | 50,00 |
| 02.08.2024 | 21,75 | 21,95 | 21,59 | 21,79 | -0,91% | - |
| 01.08.2024 | 22,35 | 22,39 | 21,64 | 21,99 | -1,48% | - |
| 31.07.2024 | 22,04 | 22,91 | 22,04 | 22,32 | 1,55% | - |
| 30.07.2024 | 23,15 | 23,15 | 21,41 | 21,98 | -5,05% | - |
| 29.07.2024 | 23,76 | 23,81 | 22,95 | 23,15 | -2,24% | - |
| 26.07.2024 | 21,64 | 24,09 | 21,61 | 23,68 | 9,43% | - |
| 25.07.2024 | 22,04 | 22,04 | 21,11 | 21,64 | -2,17% | - |
| 24.07.2024 | 21,71 | 22,28 | 21,55 | 22,12 | 1,79% | - |
| 23.07.2024 | 22,26 | 22,30 | 21,47 | 21,73 | -2,56% | - |
| 22.07.2024 | 21,56 | 22,31 | 21,56 | 22,30 | 3,43% | - |
| 19.07.2024 | 21,63 | 21,67 | 21,31 | 21,56 | -0,51% | - |
| 18.07.2024 | 21,49 | 21,77 | 21,41 | 21,67 | 0,84% | - |
| 17.07.2024 | 22,06 | 22,06 | 21,45 | 21,49 | -2,58% | - |
| 16.07.2024 | 22,29 | 22,45 | 21,47 | 22,06 | -1,03% | - |
| 15.07.2024 | 22,15 | 22,47 | 21,91 | 22,29 | 0,77% | - |
| 12.07.2024 | 21,54 | 22,19 | 21,49 | 22,12 | 2,69% | - |
| 11.07.2024 | 21,30 | 21,70 | 21,23 | 21,54 | 1,13% | - |
| 10.07.2024 | 20,59 | 21,37 | 20,53 | 21,30 | 3,45% | - |
| 09.07.2024 | 20,95 | 21,15 | 20,49 | 20,59 | -1,72% | - |
| 08.07.2024 | 20,97 | 21,13 | 20,65 | 20,95 | -0,10% | - |
| 05.07.2024 | 21,28 | 21,34 | 20,76 | 20,97 | -1,60% | - |
| 04.07.2024 | 21,14 | 21,31 | 20,85 | 21,31 | 0,71% | - |
| 03.07.2024 | 20,55 | 21,25 | 20,41 | 21,16 | 3,22% | - |
| 02.07.2024 | 20,21 | 20,69 | 20,02 | 20,50 | 1,08% | - |
| 01.07.2024 | 20,20 | 21,06 | 20,16 | 20,28 | 0,25% | - |
| 28.06.2024 | 20,01 | 20,23 | 19,69 | 20,23 | 1,10% | - |
| 27.06.2024 | 20,01 | 20,15 | 19,86 | 20,01 | 0,10% | - |
| 26.06.2024 | 20,70 | 20,81 | 19,84 | 19,99 | -3,20% | - |
| 25.06.2024 | 20,38 | 20,79 | 19,86 | 20,65 | 1,42% | - |
| 24.06.2024 | 19,73 | 20,43 | 19,64 | 20,36 | 3,09% | - |
| 21.06.2024 | 20,10 | 20,14 | 19,70 | 19,75 | -1,74% | - |
| 20.06.2024 | 19,89 | 20,31 | 19,84 | 20,10 | 1,06% | - |
| 19.06.2024 | 20,12 | 20,17 | 19,83 | 19,89 | -1,14% | 175,00 |