22,820€
-0,09%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 20,09 | 20,47 | 19,99 | 20,12 | -0,02% | - |
| 17.06.2024 | 20,04 | 20,27 | 19,85 | 20,13 | 0,42% | - |
| 14.06.2024 | 20,21 | 20,79 | 19,86 | 20,04 | -0,74% | - |
| 13.06.2024 | 21,23 | 21,23 | 20,07 | 20,19 | -4,99% | - |
| 12.06.2024 | 20,54 | 21,29 | 20,27 | 21,25 | 3,46% | - |
| 11.06.2024 | 21,02 | 21,18 | 20,50 | 20,54 | -2,28% | - |
| 10.06.2024 | 20,51 | 21,03 | 20,43 | 21,02 | 2,09% | - |
| 07.06.2024 | 20,86 | 21,09 | 20,56 | 20,59 | -1,29% | - |
| 06.06.2024 | 21,31 | 21,39 | 20,83 | 20,86 | -2,25% | - |
| 05.06.2024 | 20,97 | 21,34 | 20,75 | 21,34 | 1,76% | - |
| 04.06.2024 | 21,62 | 21,79 | 20,77 | 20,97 | -3,10% | - |
| 03.06.2024 | 22,63 | 22,74 | 21,33 | 21,64 | -4,04% | - |
| 31.05.2024 | 22,53 | 22,67 | 22,15 | 22,55 | 0,18% | - |
| 30.05.2024 | 22,01 | 22,69 | 21,80 | 22,51 | 2,64% | - |
| 29.05.2024 | 22,60 | 22,61 | 21,71 | 21,93 | -2,96% | - |
| 28.05.2024 | 22,53 | 22,75 | 22,31 | 22,60 | 0,31% | - |
| 27.05.2024 | 21,71 | 22,55 | 21,55 | 22,53 | 3,78% | - |
| 24.05.2024 | 21,32 | 21,86 | 21,26 | 21,71 | 1,83% | - |
| 23.05.2024 | 21,54 | 21,66 | 21,12 | 21,32 | -0,56% | - |
| 22.05.2024 | 21,62 | 21,83 | 21,33 | 21,44 | -0,83% | - |
| 21.05.2024 | 21,82 | 21,86 | 21,44 | 21,62 | -0,92% | - |
| 20.05.2024 | 21,96 | 22,03 | 21,71 | 21,82 | -0,64% | - |
| 17.05.2024 | 22,27 | 22,73 | 21,75 | 21,96 | -1,52% | - |
| 16.05.2024 | 22,83 | 22,85 | 21,62 | 22,30 | -2,32% | - |
| 15.05.2024 | 22,42 | 22,84 | 22,28 | 22,83 | 1,83% | - |
| 14.05.2024 | 22,09 | 22,57 | 22,04 | 22,42 | 1,49% | - |
| 13.05.2024 | 21,89 | 22,28 | 21,78 | 22,09 | 1,05% | - |