31,000€
-0,83%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,33 | 31,36 | 30,99 | 30,99 | -0,86% | - |
| 20.10.2026 | 30,15 | 31,29 | 30,07 | 31,26 | 3,41% | - |
| 19.10.2026 | 30,01 | 30,37 | 29,77 | 30,23 | 0,53% | - |
| 16.10.2026 | 30,08 | 30,38 | 30,04 | 30,07 | 0,27% | 3,00 |
| 15.10.2026 | 29,55 | 30,12 | 29,38 | 29,99 | 1,45% | - |
| 14.10.2026 | 29,85 | 30,06 | 29,54 | 29,56 | -1,20% | - |
| 13.10.2026 | 30,30 | 30,46 | 29,81 | 29,92 | -1,19% | - |
| 12.10.2026 | 30,39 | 30,45 | 29,64 | 30,28 | 0,63% | - |
| 09.10.2026 | 29,38 | 30,11 | 29,26 | 30,09 | 2,66% | - |
| 08.10.2026 | 29,05 | 29,36 | 28,76 | 29,31 | 0,86% | 3,00 |
| 07.10.2026 | 29,44 | 29,67 | 28,98 | 29,06 | -1,69% | - |
| 06.10.2026 | 28,20 | 29,64 | 28,17 | 29,56 | 4,71% | - |
| 05.10.2026 | 28,43 | 28,62 | 27,79 | 28,23 | 0,18% | - |
| 02.10.2026 | 28,78 | 28,97 | 28,07 | 28,18 | -2,25% | - |
| 01.10.2026 | 29,31 | 29,63 | 28,65 | 28,83 | -1,77% | - |
| 30.09.2026 | 29,67 | 29,67 | 29,12 | 29,35 | -0,20% | - |
| 29.09.2026 | 29,32 | 29,71 | 29,00 | 29,41 | 0,17% | - |
| 28.09.2026 | 29,62 | 29,88 | 29,14 | 29,36 | -1,21% | - |
| 25.09.2026 | 29,71 | 30,11 | 29,44 | 29,72 | -0,30% | - |
| 24.09.2026 | 30,10 | 30,16 | 29,02 | 29,81 | -1,58% | - |
| 23.09.2026 | 31,72 | 31,81 | 30,16 | 30,29 | -4,48% | - |
| 22.09.2026 | 32,30 | 32,66 | 31,55 | 31,71 | -1,86% | - |
| 21.09.2026 | 31,91 | 32,49 | 31,91 | 32,31 | 1,44% | - |
| 18.09.2026 | 32,26 | 32,29 | 31,74 | 31,85 | -1,24% | - |
| 17.09.2026 | 32,69 | 33,07 | 32,22 | 32,25 | -1,07% | - |
| 16.09.2026 | 32,05 | 32,86 | 32,02 | 32,60 | 0,52% | - |
| 15.09.2026 | 32,70 | 32,70 | 32,27 | 32,43 | -0,64% | - |
| 14.09.2026 | 32,79 | 33,00 | 32,63 | 32,64 | -0,79% | - |
| 11.09.2026 | 33,34 | 33,81 | 32,74 | 32,90 | -1,38% | - |
| 10.09.2026 | 33,93 | 34,36 | 33,31 | 33,36 | -1,91% | - |
| 09.09.2026 | 34,09 | 34,18 | 33,52 | 34,01 | -0,82% | - |
| 08.09.2026 | 34,65 | 34,68 | 34,27 | 34,29 | -1,12% | - |
| 07.09.2026 | 34,76 | 35,14 | 34,21 | 34,68 | -0,14% | - |
| 04.09.2026 | 33,44 | 34,74 | 33,40 | 34,73 | 3,83% | - |
| 03.09.2026 | 33,53 | 33,69 | 33,22 | 33,45 | -0,80% | - |
| 02.09.2026 | 33,24 | 33,91 | 33,18 | 33,72 | 1,38% | - |
| 01.09.2026 | 33,47 | 33,55 | 32,89 | 33,26 | -0,51% | - |
| 31.08.2026 | 33,53 | 34,17 | 33,43 | 33,43 | -0,77% | - |
| 28.08.2026 | 34,16 | 34,16 | 33,65 | 33,69 | -0,09% | - |
| 27.08.2026 | 33,46 | 33,98 | 33,14 | 33,72 | 1,14% | - |
| 26.08.2026 | 33,67 | 33,96 | 33,27 | 33,34 | -1,83% | - |
| 25.08.2026 | 33,87 | 34,04 | 33,77 | 33,96 | 0,35% | - |
| 24.08.2026 | 33,93 | 34,62 | 33,83 | 33,84 | -0,44% | 30,00 |
| 21.08.2026 | 34,15 | 34,53 | 33,94 | 33,99 | -0,18% | - |
| 20.08.2026 | 33,91 | 34,22 | 33,82 | 34,05 | -0,15% | - |
| 19.08.2026 | 34,28 | 34,43 | 33,99 | 34,10 | -0,96% | - |
| 18.08.2026 | 34,15 | 34,47 | 33,99 | 34,43 | 0,35% | - |
| 17.08.2026 | 34,28 | 34,37 | 33,84 | 34,31 | 0,09% | - |
| 14.08.2026 | 34,20 | 34,66 | 34,17 | 34,28 | 0,20% | - |
| 13.08.2026 | 33,20 | 34,36 | 33,20 | 34,21 | 3,01% | - |
| 12.08.2026 | 33,41 | 33,54 | 32,98 | 33,21 | -0,54% | - |
| 11.08.2026 | 33,90 | 33,90 | 33,17 | 33,39 | -1,18% | - |
| 10.08.2026 | 34,71 | 34,78 | 33,67 | 33,79 | -2,40% | - |
| 07.08.2026 | 35,06 | 35,12 | 34,53 | 34,62 | -1,25% | - |
| 06.08.2026 | 35,40 | 35,44 | 34,92 | 35,06 | -0,96% | - |
| 05.08.2026 | 34,89 | 35,40 | 34,50 | 35,40 | 1,55% | - |
| 04.08.2026 | 35,54 | 35,61 | 34,42 | 34,86 | -1,86% | - |
| 03.08.2026 | 34,66 | 35,53 | 34,66 | 35,52 | 2,39% | - |
| 31.07.2026 | 35,71 | 35,95 | 34,40 | 34,69 | -2,80% | - |
| 30.07.2026 | 35,90 | 36,03 | 35,30 | 35,69 | -0,92% | - |
| 29.07.2026 | 34,01 | 36,68 | 33,62 | 36,02 | 5,54% | - |
| 28.07.2026 | 32,17 | 35,18 | 32,17 | 34,13 | 6,26% | 713,00 |
| 27.07.2026 | 32,07 | 32,72 | 32,05 | 32,12 | 0,34% | - |
| 24.07.2026 | 31,42 | 32,18 | 31,27 | 32,01 | 1,39% | - |
| 23.07.2026 | 31,35 | 31,73 | 31,25 | 31,57 | 1,19% | - |
| 22.07.2026 | 30,73 | 31,28 | 30,51 | 31,20 | 1,60% | - |
| 21.07.2026 | 30,79 | 31,01 | 30,37 | 30,71 | -0,45% | - |
| 20.07.2026 | 31,07 | 31,07 | 30,62 | 30,85 | -0,64% | - |
| 17.07.2026 | 31,10 | 31,62 | 30,87 | 31,05 | -0,26% | - |
| 16.07.2026 | 32,06 | 32,18 | 31,13 | 31,13 | -2,54% | - |
| 15.07.2026 | 31,72 | 32,09 | 31,23 | 31,94 | 0,88% | - |
| 14.07.2026 | 31,84 | 32,03 | 30,94 | 31,66 | -1,22% | - |
| 13.07.2026 | 32,38 | 32,38 | 31,58 | 32,05 | -2,58% | - |
| 10.07.2026 | 32,95 | 32,95 | 32,85 | 32,90 | 0,98% | - |
| 09.07.2026 | 32,60 | 32,72 | 32,12 | 32,58 | 0,34% | - |
| 08.07.2026 | 32,83 | 32,83 | 31,82 | 32,47 | -1,31% | - |
| 07.07.2026 | 32,56 | 33,60 | 32,51 | 32,90 | 0,49% | - |
| 06.07.2026 | 32,85 | 33,26 | 32,71 | 32,74 | -0,40% | - |
| 03.07.2026 | 33,30 | 33,39 | 32,72 | 32,87 | -0,93% | - |
| 02.07.2026 | 32,92 | 33,30 | 32,47 | 33,18 | 0,91% | 3,00 |
| 01.07.2026 | 32,52 | 33,53 | 32,52 | 32,88 | 0,74% | - |
| 30.06.2026 | 33,04 | 33,04 | 32,24 | 32,64 | -0,67% | - |
| 29.06.2026 | 32,57 | 33,21 | 32,57 | 32,86 | 0,92% | - |
| 26.06.2026 | 32,22 | 32,72 | 31,74 | 32,56 | 0,99% | - |
| 25.06.2026 | 31,96 | 32,55 | 31,87 | 32,24 | 1,10% | - |
| 24.06.2026 | 31,56 | 32,01 | 31,25 | 31,89 | 0,92% | - |
| 23.06.2026 | 31,77 | 32,06 | 31,54 | 31,60 | -1,62% | - |
| 22.06.2026 | 32,15 | 32,62 | 31,97 | 32,12 | -0,31% | - |
| 19.06.2026 | 32,24 | 32,89 | 31,94 | 32,22 | -0,40% | - |
| 18.06.2026 | 31,57 | 32,37 | 31,53 | 32,35 | 1,79% | - |
| 17.06.2026 | 31,97 | 32,50 | 31,38 | 31,78 | -1,18% | - |
| 16.06.2026 | 32,79 | 32,85 | 31,89 | 32,16 | -1,80% | - |
| 15.06.2026 | 33,85 | 34,68 | 32,72 | 32,75 | -2,41% | - |
| 12.06.2026 | 32,85 | 33,96 | 32,54 | 33,56 | 2,47% | - |
| 11.06.2026 | 32,22 | 33,02 | 32,05 | 32,75 | 1,52% | - |
| 10.06.2026 | 29,28 | 32,43 | 29,28 | 32,26 | 9,10% | 287,00 |
| 09.06.2026 | 29,13 | 29,83 | 28,94 | 29,57 | 1,83% | 5.844,00 |
| 08.06.2026 | 28,78 | 29,42 | 28,78 | 29,04 | -0,03% | - |
| 05.06.2026 | 29,00 | 29,82 | 28,95 | 29,05 | -0,89% | - |
| 04.06.2026 | 29,47 | 29,72 | 29,28 | 29,31 | -2,40% | - |