22,260€
-2,20%
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 |
|---|---|---|---|---|---|---|
| 16.05.2024 | 22,78 | 22,82 | 21,90 | 22,34 | -1,85% | 1.111,00 |
| 15.05.2024 | 22,48 | 22,76 | 22,42 | 22,76 | 1,52% | 762,00 |
| 14.05.2024 | 22,16 | 22,58 | 22,16 | 22,42 | 0,90% | 1.218,00 |
| 13.05.2024 | 21,98 | 22,30 | 21,98 | 22,22 | 2,21% | 534,00 |
| 10.05.2024 | 21,78 | 21,90 | 21,74 | 21,74 | 1,40% | 824,00 |
| 09.05.2024 | 21,56 | 21,62 | 21,44 | 21,44 | -0,09% | 551,00 |
| 08.05.2024 | 21,66 | 21,66 | 21,46 | 21,46 | 0,00% | 1.083,00 |
| 07.05.2024 | 21,58 | 21,58 | 21,46 | 21,46 | 1,23% | 82,00 |
| 06.05.2024 | 21,24 | 21,24 | 21,10 | 21,20 | -0,75% | 106,00 |
| 03.05.2024 | 21,36 | 21,50 | 21,36 | 21,36 | 0,00% | 612,00 |
| 02.05.2024 | 21,00 | 21,48 | 20,76 | 21,36 | 2,99% | 1.288,00 |
| 30.04.2024 | 21,14 | 21,14 | 20,58 | 20,74 | -2,54% | 467,00 |
| 29.04.2024 | 20,82 | 21,28 | 20,68 | 21,28 | 1,92% | 114,00 |
| 26.04.2024 | 21,30 | 22,70 | 20,30 | 20,88 | -2,34% | 1.657,00 |
| 25.04.2024 | 21,30 | 21,38 | 21,30 | 21,38 | -1,02% | 106,00 |
| 24.04.2024 | 21,56 | 21,60 | 21,56 | 21,60 | 1,22% | 402,00 |
| 23.04.2024 | 20,80 | 21,34 | 20,80 | 21,34 | 1,62% | 1.151,00 |
| 22.04.2024 | 21,10 | 21,42 | 21,00 | 21,00 | 1,16% | 625,00 |
| 19.04.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | 1,00 |
| 18.04.2024 | 20,76 | 20,76 | 20,66 | 20,76 | -0,86% | 220,00 |
| 17.04.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,10% | 20,00 |
| 16.04.2024 | 20,50 | 20,96 | 20,50 | 20,96 | 2,24% | 58,00 |
| 15.04.2024 | 21,04 | 21,04 | 20,50 | 20,50 | -2,38% | 416,00 |
| 12.04.2024 | 21,64 | 21,64 | 21,00 | 21,00 | -3,09% | 217,00 |
| 11.04.2024 | 21,27 | 21,69 | 21,09 | 21,67 | 2,22% | - |
| 10.04.2024 | 21,42 | 21,42 | 21,20 | 21,20 | -1,21% | 160,00 |
| 09.04.2024 | 21,44 | 21,56 | 21,42 | 21,46 | -1,20% | 270,00 |
| 08.04.2024 | 21,46 | 21,72 | 21,46 | 21,72 | 1,50% | 355,00 |
| 05.04.2024 | 21,44 | 21,44 | 21,02 | 21,40 | 1,04% | 1.572,00 |
| 04.04.2024 | 21,12 | 21,64 | 20,80 | 21,18 | 0,57% | 459,00 |
| 03.04.2024 | 20,64 | 21,06 | 20,50 | 21,06 | 2,23% | 1.283,00 |
| 02.04.2024 | 20,50 | 21,10 | 20,50 | 20,60 | 0,00% | 4.118,00 |
| 28.03.2024 | 20,14 | 20,62 | 20,10 | 20,60 | 2,69% | 1.720,00 |
| 27.03.2024 | 20,12 | 20,30 | 19,98 | 20,06 | -0,40% | 1.752,00 |
| 26.03.2024 | 20,12 | 20,22 | 20,00 | 20,14 | 0,80% | 843,00 |
| 25.03.2024 | 19,78 | 20,00 | 19,78 | 19,98 | 1,01% | 356,00 |
| 22.03.2024 | 19,29 | 19,81 | 19,29 | 19,78 | 2,38% | 659,00 |
| 21.03.2024 | 19,74 | 19,74 | 19,30 | 19,32 | -0,97% | 1.757,00 |
| 20.03.2024 | 19,90 | 19,90 | 19,21 | 19,51 | -2,21% | 3.217,00 |
| 19.03.2024 | 19,86 | 20,08 | 19,86 | 19,95 | -0,15% | 1.150,00 |
| 18.03.2024 | 19,88 | 20,24 | 19,82 | 19,98 | 0,60% | 3.637,00 |
| 15.03.2024 | 20,28 | 20,34 | 19,82 | 19,86 | -2,36% | 2.803,00 |
| 14.03.2024 | 24,30 | 24,52 | 19,95 | 20,34 | -14,03% | 17.731,00 |
| 13.03.2024 | 23,64 | 23,66 | 23,42 | 23,66 | 0,00% | 731,00 |
| 12.03.2024 | 23,70 | 23,88 | 23,50 | 23,66 | 0,42% | 618,00 |
| 11.03.2024 | 23,32 | 23,56 | 23,18 | 23,56 | -0,34% | 1.001,00 |
| 08.03.2024 | 24,40 | 24,40 | 23,50 | 23,64 | -3,19% | 1.800,00 |
| 07.03.2024 | 23,82 | 24,42 | 23,60 | 24,42 | 1,92% | 472,00 |
| 06.03.2024 | 23,94 | 24,70 | 23,94 | 23,96 | -5,82% | 1.236,00 |
| 05.03.2024 | 25,68 | 25,68 | 25,44 | 25,44 | -1,55% | 310,00 |
| 04.03.2024 | 26,06 | 26,10 | 25,84 | 25,84 | 0,00% | 1.277,00 |
| 01.03.2024 | 25,08 | 25,84 | 25,00 | 25,84 | 2,87% | 2.442,00 |
| 29.02.2024 | 25,04 | 25,16 | 24,98 | 25,12 | -0,16% | 457,00 |
| 28.02.2024 | 25,68 | 25,68 | 24,80 | 25,16 | -2,02% | 772,00 |
| 27.02.2024 | 25,50 | 25,68 | 25,48 | 25,68 | 0,31% | 210,00 |
| 26.02.2024 | 25,86 | 26,10 | 25,48 | 25,60 | 0,00% | 2.159,00 |
| 23.02.2024 | 26,44 | 26,44 | 25,60 | 25,60 | -5,47% | 298,00 |
| 22.02.2024 | 27,24 | 27,42 | 26,94 | 27,08 | 0,74% | - |
| 21.02.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,44% | 200,00 |
| 20.02.2024 | 26,94 | 27,00 | 26,94 | 27,00 | 0,45% | 160,00 |
| 19.02.2024 | 27,92 | 27,92 | 26,68 | 26,88 | -3,34% | 1.393,00 |
| 16.02.2024 | 28,03 | 28,26 | 27,80 | 27,81 | -0,68% | - |
| 15.02.2024 | 27,78 | 28,02 | 27,78 | 28,00 | 2,12% | 2.091,00 |
| 14.02.2024 | 27,38 | 27,42 | 27,38 | 27,42 | 0,73% | 98,00 |
| 13.02.2024 | 27,88 | 27,88 | 27,20 | 27,22 | -2,58% | 6.278,00 |
| 12.02.2024 | 28,12 | 28,88 | 27,94 | 27,94 | -1,41% | 1.811,00 |
| 09.02.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -0,28% | 70,00 |
| 08.02.2024 | 27,26 | 28,80 | 27,26 | 28,42 | 4,26% | 685,00 |
| 07.02.2024 | 27,44 | 27,44 | 27,26 | 27,26 | -1,16% | 16,00 |
| 06.02.2024 | 27,00 | 27,58 | 27,00 | 27,58 | 5,27% | 2.167,00 |
| 05.02.2024 | 26,42 | 26,42 | 26,20 | 26,20 | -0,83% | 245,00 |
| 02.02.2024 | 26,86 | 27,02 | 26,42 | 26,42 | -0,68% | 110,00 |
| 01.02.2024 | 26,72 | 27,00 | 26,60 | 26,60 | -1,19% | 219,00 |
| 31.01.2024 | 27,00 | 27,00 | 26,86 | 26,92 | -0,30% | 337,00 |
| 30.01.2024 | 27,02 | 27,04 | 27,00 | 27,00 | -0,95% | 109,00 |
| 29.01.2024 | 27,34 | 27,34 | 27,08 | 27,26 | -0,07% | 29,00 |
| 26.01.2024 | 27,24 | 27,56 | 27,22 | 27,28 | 1,56% | 752,00 |
| 25.01.2024 | 26,68 | 26,90 | 26,68 | 26,86 | -0,15% | 110,00 |
| 24.01.2024 | 27,18 | 27,18 | 26,90 | 26,90 | 0,07% | 624,00 |
| 23.01.2024 | 26,40 | 26,88 | 26,38 | 26,88 | 1,05% | 161,00 |
| 22.01.2024 | 26,38 | 26,76 | 26,38 | 26,60 | 1,84% | 1.255,00 |
| 19.01.2024 | 26,88 | 26,88 | 26,12 | 26,12 | -1,21% | 339,00 |
| 18.01.2024 | 26,84 | 26,84 | 26,44 | 26,44 | -2,00% | 60,00 |
| 17.01.2024 | 26,80 | 27,36 | 26,52 | 26,98 | 1,73% | 2.513,00 |
| 16.01.2024 | 26,48 | 26,52 | 26,48 | 26,52 | 0,08% | 106,00 |
| 15.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,89% | 25,00 |
| 12.01.2024 | 26,53 | 27,15 | 26,43 | 27,01 | 2,93% | - |
| 11.01.2024 | 26,66 | 26,68 | 26,24 | 26,24 | -1,65% | 510,00 |
| 10.01.2024 | 26,76 | 26,76 | 26,68 | 26,68 | -0,74% | 63,00 |
| 09.01.2024 | 26,86 | 26,88 | 26,68 | 26,88 | 2,60% | 328,00 |
| 08.01.2024 | 26,16 | 26,42 | 26,16 | 26,20 | 1,63% | 580,00 |
| 05.01.2024 | 25,74 | 25,82 | 25,46 | 25,78 | -0,92% | 661,00 |
| 04.01.2024 | 26,48 | 26,48 | 26,02 | 26,02 | -1,74% | 1.915,00 |
| 03.01.2024 | 26,40 | 26,48 | 26,00 | 26,48 | -3,71% | 3.080,00 |
| 02.01.2024 | 27,92 | 28,34 | 27,50 | 27,50 | 2,61% | 4.526,00 |
| 29.12.2023 | 26,98 | 26,98 | 26,80 | 26,80 | 0,30% | 631,00 |
| 28.12.2023 | 26,98 | 26,98 | 26,68 | 26,72 | -1,18% | 507,00 |
| 27.12.2023 | 27,78 | 27,82 | 27,00 | 27,04 | -2,45% | 864,00 |
| 22.12.2023 | 27,50 | 28,72 | 27,00 | 27,72 | 2,97% | 1.560,00 |
| 21.12.2023 | 27,02 | 27,02 | 26,82 | 26,92 | -0,88% | 816,00 |