29,260€
1,74%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,73 | 29,26 | 28,69 | 29,10 | 1,18% | - |
| 07.05.2026 | 28,99 | 29,52 | 28,67 | 28,76 | -0,76% | - |
| 06.05.2026 | 28,03 | 29,01 | 27,88 | 28,98 | 4,43% | - |
| 05.05.2026 | 28,12 | 28,43 | 27,70 | 27,75 | -1,10% | - |
| 04.05.2026 | 28,58 | 29,15 | 27,99 | 28,06 | -1,92% | - |
| 30.04.2026 | 28,35 | 28,66 | 28,14 | 28,61 | 0,70% | - |
| 29.04.2026 | 28,91 | 29,36 | 28,37 | 28,41 | -1,70% | - |
| 28.04.2026 | 29,50 | 29,67 | 28,70 | 28,90 | -2,13% | - |
| 27.04.2026 | 30,22 | 30,47 | 29,47 | 29,53 | -2,38% | - |
| 24.04.2026 | 30,44 | 30,53 | 30,12 | 30,25 | -0,13% | - |
| 23.04.2026 | 30,02 | 30,65 | 29,72 | 30,29 | 0,83% | 100,00 |
| 22.04.2026 | 31,39 | 31,65 | 29,42 | 30,04 | -4,21% | - |
| 21.04.2026 | 31,73 | 32,27 | 31,33 | 31,36 | -0,79% | - |
| 20.04.2026 | 32,51 | 32,89 | 31,38 | 31,61 | -2,62% | - |
| 17.04.2026 | 32,80 | 33,62 | 31,43 | 32,46 | -4,19% | 100,00 |
| 16.04.2026 | 34,14 | 34,73 | 33,11 | 33,88 | -0,47% | - |
| 15.04.2026 | 31,26 | 34,48 | 31,16 | 34,04 | 8,86% | - |
| 14.04.2026 | 31,23 | 31,87 | 31,05 | 31,27 | 0,22% | - |
| 13.04.2026 | 31,35 | 31,75 | 30,59 | 31,20 | -0,86% | - |
| 10.04.2026 | 31,91 | 32,11 | 31,45 | 31,47 | -1,29% | - |
| 09.04.2026 | 31,73 | 32,01 | 31,43 | 31,88 | 1,59% | - |
| 08.04.2026 | 30,72 | 32,10 | 30,72 | 31,38 | 2,58% | - |
| 07.04.2026 | 30,07 | 31,08 | 29,99 | 30,59 | 1,76% | 3,00 |
| 02.04.2026 | 29,80 | 30,32 | 29,12 | 30,06 | 1,18% | - |
| 01.04.2026 | 29,94 | 30,28 | 29,62 | 29,71 | -0,60% | - |
| 31.03.2026 | 28,85 | 29,99 | 28,83 | 29,89 | 4,18% | 3,00 |
| 30.03.2026 | 29,67 | 29,82 | 28,67 | 28,69 | -3,40% | - |
| 27.03.2026 | 31,02 | 31,07 | 29,48 | 29,70 | -4,22% | - |
| 26.03.2026 | 30,93 | 31,29 | 30,79 | 31,01 | -0,19% | 850,00 |
| 25.03.2026 | 30,15 | 31,25 | 29,84 | 31,07 | 4,23% | - |
| 24.03.2026 | 29,26 | 30,53 | 29,04 | 29,81 | 1,39% | - |
| 23.03.2026 | 29,19 | 29,93 | 28,05 | 29,40 | 0,24% | - |
| 20.03.2026 | 30,48 | 30,57 | 28,96 | 29,33 | -3,61% | - |
| 19.03.2026 | 31,24 | 31,51 | 30,09 | 30,43 | -2,75% | - |
| 18.03.2026 | 31,37 | 31,80 | 30,92 | 31,29 | -0,38% | - |
| 17.03.2026 | 30,59 | 31,42 | 30,59 | 31,41 | 2,15% | - |
| 16.03.2026 | 30,19 | 30,99 | 29,97 | 30,75 | 2,19% | - |
| 13.03.2026 | 30,10 | 30,54 | 29,50 | 30,09 | 0,00% | - |
| 12.03.2026 | 28,38 | 30,33 | 28,25 | 30,09 | 5,28% | - |
| 11.03.2026 | 29,37 | 30,90 | 28,12 | 28,58 | -2,76% | - |
| 10.03.2026 | 29,73 | 29,97 | 29,17 | 29,39 | -1,14% | - |
| 09.03.2026 | 28,83 | 29,95 | 28,58 | 29,73 | 0,17% | - |
| 06.03.2026 | 29,70 | 30,05 | 29,10 | 29,68 | 0,71% | - |
| 05.03.2026 | 29,84 | 30,00 | 29,40 | 29,47 | -1,73% | - |
| 04.03.2026 | 29,75 | 30,13 | 29,31 | 29,99 | 0,77% | - |
| 03.03.2026 | 30,55 | 30,55 | 29,24 | 29,76 | -2,71% | - |
| 02.03.2026 | 31,07 | 31,11 | 30,38 | 30,59 | -2,24% | - |
| 27.02.2026 | 30,75 | 31,55 | 30,57 | 31,29 | 2,36% | - |
| 26.02.2026 | 31,18 | 31,18 | 30,43 | 30,57 | -2,02% | 33,00 |
| 25.02.2026 | 31,67 | 31,69 | 31,13 | 31,20 | -1,33% | - |
| 24.02.2026 | 31,44 | 31,75 | 31,21 | 31,62 | 0,38% | - |
| 23.02.2026 | 32,17 | 32,17 | 31,00 | 31,50 | -1,99% | - |
| 20.02.2026 | 32,08 | 32,61 | 31,92 | 32,14 | -0,12% | - |
| 19.02.2026 | 31,71 | 32,18 | 31,52 | 32,18 | 1,39% | - |
| 18.02.2026 | 31,33 | 31,98 | 30,95 | 31,74 | 1,34% | - |
| 17.02.2026 | 31,14 | 31,52 | 30,82 | 31,32 | 0,55% | - |
| 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% | - |