22,100€
-1,43%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 22,60 | 22,86 | 21,56 | 22,04 | -2,43% | - |
| 15.05.2024 | 22,39 | 22,91 | 22,23 | 22,59 | 1,44% | - |
| 14.05.2024 | 22,22 | 22,65 | 21,99 | 22,27 | 0,77% | - |
| 13.05.2024 | 22,07 | 22,34 | 21,72 | 22,10 | 0,27% | - |
| 10.05.2024 | 21,52 | 22,15 | 21,33 | 22,04 | 2,51% | - |
| 09.05.2024 | 21,66 | 21,74 | 20,79 | 21,50 | -1,19% | - |
| 08.05.2024 | 21,42 | 21,85 | 21,29 | 21,76 | 1,63% | - |
| 07.05.2024 | 21,25 | 21,87 | 21,20 | 21,41 | 0,61% | - |
| 06.05.2024 | 21,29 | 21,33 | 20,95 | 21,28 | 0,57% | - |
| 03.05.2024 | 21,21 | 21,61 | 21,02 | 21,16 | -0,05% | - |
| 02.05.2024 | 20,85 | 21,45 | 20,60 | 21,17 | 1,97% | - |
| 30.04.2024 | 21,04 | 21,58 | 20,67 | 20,76 | -1,33% | - |
| 29.04.2024 | 21,06 | 25,96 | 20,41 | 21,04 | 0,24% | - |
| 26.04.2024 | 21,36 | 21,51 | 20,30 | 20,99 | 0,33% | - |
| 25.04.2024 | 21,41 | 21,59 | 20,86 | 20,92 | -2,65% | - |
| 24.04.2024 | 21,49 | 21,72 | 21,31 | 21,49 | 0,28% | - |
| 23.04.2024 | 21,13 | 21,50 | 20,68 | 21,43 | 1,47% | - |
| 22.04.2024 | 20,94 | 21,58 | 20,77 | 21,12 | 2,28% | - |
| 19.04.2024 | 20,51 | 20,95 | 20,34 | 20,65 | -0,19% | - |
| 18.04.2024 | 20,85 | 20,99 | 20,53 | 20,69 | -0,24% | - |
| 17.04.2024 | 20,74 | 21,19 | 20,57 | 20,74 | -0,53% | - |
| 16.04.2024 | 20,24 | 21,04 | 20,23 | 20,85 | 2,56% | - |
| 15.04.2024 | 21,14 | 21,21 | 20,32 | 20,33 | -2,45% | - |
| 12.04.2024 | 21,83 | 21,88 | 20,81 | 20,84 | -4,40% | - |
| 11.04.2024 | 21,43 | 21,83 | 21,04 | 21,80 | 2,64% | - |
| 10.04.2024 | 21,48 | 21,66 | 21,19 | 21,24 | -0,05% | - |
| 09.04.2024 | 21,55 | 21,88 | 21,17 | 21,25 | -1,44% | - |
| 08.04.2024 | 21,32 | 21,99 | 21,19 | 21,56 | 1,46% | - |
| 05.04.2024 | 21,13 | 21,59 | 20,97 | 21,25 | 0,62% | - |
| 04.04.2024 | 20,84 | 21,62 | 20,66 | 21,12 | 1,34% | - |
| 03.04.2024 | 20,65 | 21,09 | 20,27 | 20,84 | 0,43% | - |
| 02.04.2024 | 20,54 | 21,19 | 20,54 | 20,75 | 1,47% | - |
| 28.03.2024 | 19,94 | 20,71 | 19,91 | 20,45 | 2,38% | - |
| 27.03.2024 | 20,03 | 20,31 | 19,81 | 19,98 | -0,15% | - |
| 26.03.2024 | 20,06 | 20,32 | 19,88 | 20,01 | -0,10% | - |
| 25.03.2024 | 19,76 | 20,30 | 19,58 | 20,03 | 1,60% | - |
| 22.03.2024 | 19,23 | 19,89 | 19,20 | 19,71 | 2,12% | - |
| 21.03.2024 | 19,57 | 19,76 | 19,16 | 19,30 | -1,05% | - |
| 20.03.2024 | 19,82 | 20,04 | 19,07 | 19,51 | -1,81% | - |
| 19.03.2024 | 19,90 | 20,32 | 19,77 | 19,87 | -0,38% | - |
| 18.03.2024 | 19,96 | 20,45 | 19,84 | 19,94 | -0,05% | - |
| 15.03.2024 | 19,92 | 20,52 | 19,72 | 19,95 | 0,05% | - |
| 14.03.2024 | 23,60 | 24,71 | 19,84 | 19,94 | -15,15% | - |
| 13.03.2024 | 23,41 | 23,97 | 23,39 | 23,50 | -0,34% | - |
| 12.03.2024 | 23,57 | 24,05 | 23,34 | 23,58 | 0,34% | - |
| 11.03.2024 | 23,47 | 23,58 | 23,02 | 23,50 | 0,04% | - |
| 08.03.2024 | 24,11 | 24,41 | 23,32 | 23,49 | -2,61% | - |
| 07.03.2024 | 24,00 | 24,36 | 23,36 | 24,12 | 0,17% | - |
| 06.03.2024 | 25,51 | 25,51 | 23,76 | 24,08 | -4,78% | - |
| 05.03.2024 | 25,76 | 25,86 | 25,20 | 25,29 | -2,24% | - |
| 04.03.2024 | 25,93 | 26,24 | 25,46 | 25,87 | -0,35% | - |
| 01.03.2024 | 25,15 | 25,96 | 24,87 | 25,96 | 3,47% | - |
| 29.02.2024 | 24,96 | 25,28 | 24,81 | 25,09 | 0,56% | - |
| 28.02.2024 | 25,79 | 25,94 | 24,62 | 24,95 | -3,29% | - |
| 27.02.2024 | 25,36 | 25,93 | 25,10 | 25,80 | 1,18% | - |
| 26.02.2024 | 25,77 | 26,16 | 25,46 | 25,50 | -1,24% | - |
| 23.02.2024 | 27,25 | 27,26 | 25,47 | 25,82 | -5,35% | - |
| 22.02.2024 | 27,24 | 27,53 | 26,85 | 27,28 | 0,66% | - |
| 21.02.2024 | 27,14 | 27,31 | 26,60 | 27,10 | -0,11% | - |
| 20.02.2024 | 26,93 | 27,26 | 26,38 | 27,13 | 0,56% | - |
| 19.02.2024 | 27,85 | 27,85 | 26,60 | 26,98 | -2,98% | - |
| 16.02.2024 | 28,23 | 28,33 | 27,80 | 27,81 | -1,35% | - |
| 15.02.2024 | 27,81 | 28,22 | 27,60 | 28,19 | 1,48% | - |
| 14.02.2024 | 27,37 | 27,78 | 27,16 | 27,78 | 1,57% | - |
| 13.02.2024 | 27,90 | 28,18 | 27,15 | 27,35 | -2,11% | - |
| 12.02.2024 | 28,36 | 29,20 | 27,89 | 27,94 | -1,76% | - |
| 09.02.2024 | 28,37 | 28,50 | 27,97 | 28,44 | 0,21% | - |
| 08.02.2024 | 27,55 | 29,07 | 27,30 | 28,38 | 3,09% | - |
| 07.02.2024 | 27,77 | 27,77 | 27,15 | 27,53 | -0,86% | - |
| 06.02.2024 | 26,88 | 27,81 | 26,72 | 27,77 | 3,43% | - |
| 05.02.2024 | 26,49 | 26,95 | 25,99 | 26,85 | 1,21% | - |
| 02.02.2024 | 27,03 | 27,08 | 26,25 | 26,53 | -1,74% | - |
| 01.02.2024 | 26,82 | 27,20 | 26,18 | 27,00 | 0,48% | - |
| 31.01.2024 | 27,12 | 27,24 | 26,71 | 26,87 | -1,14% | - |
| 30.01.2024 | 27,26 | 27,35 | 26,97 | 27,18 | -0,33% | - |
| 29.01.2024 | 27,32 | 27,46 | 26,88 | 27,27 | -0,11% | - |
| 26.01.2024 | 27,05 | 27,70 | 27,03 | 27,30 | 0,66% | - |
| 25.01.2024 | 26,77 | 27,14 | 26,64 | 27,12 | 0,74% | - |
| 24.01.2024 | 27,26 | 27,39 | 26,73 | 26,92 | 0,04% | - |
| 23.01.2024 | 26,92 | 27,19 | 26,17 | 26,91 | 0,26% | - |
| 22.01.2024 | 26,38 | 27,14 | 26,23 | 26,84 | 1,51% | - |
| 19.01.2024 | 26,81 | 28,09 | 25,95 | 26,44 | -1,38% | - |
| 18.01.2024 | 27,33 | 27,37 | 26,18 | 26,81 | -1,72% | - |
| 17.01.2024 | 26,14 | 27,54 | 26,14 | 27,28 | 3,02% | - |
| 16.01.2024 | 26,29 | 26,78 | 26,21 | 26,48 | -0,49% | - |
| 15.01.2024 | 27,08 | 27,08 | 26,27 | 26,61 | -1,55% | - |
| 12.01.2024 | 26,72 | 27,25 | 26,50 | 27,03 | 1,35% | - |
| 11.01.2024 | 26,88 | 26,94 | 26,17 | 26,67 | 0,34% | - |
| 10.01.2024 | 26,89 | 27,19 | 26,37 | 26,58 | -1,48% | - |
| 09.01.2024 | 26,64 | 27,21 | 26,51 | 26,98 | 1,09% | - |
| 08.01.2024 | 25,89 | 26,70 | 25,88 | 26,69 | 2,77% | - |
| 05.01.2024 | 25,76 | 26,25 | 25,26 | 25,97 | 0,27% | - |
| 04.01.2024 | 26,42 | 26,68 | 25,75 | 25,90 | -1,86% | - |
| 03.01.2024 | 26,99 | 27,19 | 25,94 | 26,39 | -2,30% | - |
| 02.01.2024 | 28,22 | 28,55 | 26,82 | 27,01 | 0,86% | - |
| 29.12.2023 | 26,80 | 27,14 | 26,60 | 26,78 | -0,15% | - |
| 28.12.2023 | 27,20 | 27,55 | 26,49 | 26,82 | -0,45% | - |
| 27.12.2023 | 27,89 | 28,17 | 26,86 | 26,94 | -1,86% | - |
| 22.12.2023 | 26,76 | 28,92 | 26,70 | 27,45 | 1,74% | - |
| 21.12.2023 | 27,25 | 27,31 | 26,56 | 26,98 | -0,66% | - |