20,740€
0,39%
Echtzeit-Aktienkurs Basic-Fit N.V.
Bid:
Ask:
Aktienkurse zur Basic-Fit N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,87 | 21,03 | 20,66 | 20,74 | 0,39% | - |
| 30.04.2024 | 21,40 | 21,48 | 20,66 | 20,66 | -2,55% | 117.939,00 |
| 29.04.2024 | 20,98 | 21,20 | 20,44 | 21,20 | 1,92% | 196.275,00 |
| 26.04.2024 | 21,52 | 21,60 | 20,34 | 20,80 | -1,05% | 305.733,00 |
| 25.04.2024 | 21,18 | 21,50 | 20,92 | 21,02 | -1,22% | 138.974,00 |
| 24.04.2024 | 21,48 | 21,66 | 21,28 | 21,28 | 0,09% | 182.448,00 |
| 23.04.2024 | 20,96 | 21,46 | 20,74 | 21,26 | 1,92% | 160.469,00 |
| 22.04.2024 | 21,10 | 21,52 | 20,84 | 20,86 | 0,77% | 258.747,00 |
| 19.04.2024 | 20,60 | 20,88 | 20,40 | 20,70 | -0,48% | 121.212,00 |
| 18.04.2024 | 20,62 | 20,88 | 20,60 | 20,80 | 0,97% | 100.558,00 |
| 17.04.2024 | 20,90 | 21,14 | 20,60 | 20,60 | -0,96% | 134.097,00 |
| 16.04.2024 | 20,50 | 20,82 | 20,42 | 20,80 | 0,58% | 101.048,00 |
| 15.04.2024 | 21,00 | 21,06 | 20,42 | 20,68 | -1,15% | 179.723,00 |
| 12.04.2024 | 21,82 | 21,84 | 20,92 | 20,92 | -2,79% | 239.203,00 |
| 11.04.2024 | 21,22 | 21,68 | 21,10 | 21,52 | 1,22% | 202.982,00 |
| 10.04.2024 | 21,28 | 21,60 | 21,20 | 21,26 | 0,28% | 184.012,00 |
| 09.04.2024 | 21,60 | 21,62 | 21,20 | 21,20 | -1,85% | 247.315,00 |
| 08.04.2024 | 21,44 | 21,94 | 21,38 | 21,60 | 0,56% | 383.549,00 |
| 05.04.2024 | 21,40 | 21,58 | 21,02 | 21,48 | -0,56% | 365.567,00 |
| 04.04.2024 | 21,00 | 21,60 | 20,72 | 21,60 | 2,76% | 345.336,00 |
| 03.04.2024 | 20,56 | 21,02 | 20,34 | 21,02 | 2,24% | 224.471,00 |
| 02.04.2024 | 20,86 | 21,12 | 20,56 | 20,56 | -0,58% | 371.322,00 |
| 28.03.2024 | 20,18 | 20,68 | 19,95 | 20,68 | 3,09% | 515.427,00 |
| 27.03.2024 | 20,08 | 20,28 | 19,86 | 20,06 | 0,10% | 286.060,00 |
| 26.03.2024 | 19,95 | 20,26 | 19,91 | 20,04 | 0,55% | 230.812,00 |
| 25.03.2024 | 19,60 | 20,24 | 19,57 | 19,93 | 1,17% | 215.879,00 |
| 22.03.2024 | 19,20 | 19,80 | 19,20 | 19,70 | 2,07% | 382.979,00 |
| 21.03.2024 | 19,58 | 19,74 | 19,20 | 19,30 | -0,21% | 438.499,00 |
| 20.03.2024 | 20,00 | 20,06 | 19,06 | 19,34 | -3,06% | 676.278,00 |
| 19.03.2024 | 19,90 | 20,26 | 19,80 | 19,95 | 0,25% | 275.313,00 |
| 18.03.2024 | 19,99 | 20,40 | 19,90 | 19,90 | 0,10% | 617.573,00 |
| 15.03.2024 | 20,20 | 20,48 | 19,73 | 19,88 | 0,30% | 824.381,00 |
| 14.03.2024 | 23,94 | 24,12 | 19,82 | 19,82 | -15,87% | 2.761.454,00 |
| 13.03.2024 | 23,70 | 23,90 | 23,42 | 23,56 | 0,08% | 228.985,00 |
| 12.03.2024 | 23,78 | 23,98 | 23,42 | 23,54 | 0,34% | 140.996,00 |
| 11.03.2024 | 23,60 | 23,60 | 23,10 | 23,46 | -0,68% | 172.437,00 |
| 08.03.2024 | 24,30 | 24,40 | 23,40 | 23,62 | -2,72% | 276.884,00 |
| 07.03.2024 | 23,48 | 24,30 | 23,36 | 24,28 | 1,76% | 214.866,00 |
| 06.03.2024 | 24,50 | 24,68 | 23,78 | 23,86 | -6,06% | 461.367,00 |
| 05.03.2024 | 25,60 | 25,78 | 25,26 | 25,40 | -1,78% | 76.914,00 |
| 04.03.2024 | 25,70 | 26,12 | 25,54 | 25,86 | 0,62% | 76.576,00 |
| 01.03.2024 | 25,00 | 25,82 | 24,96 | 25,70 | 3,21% | 123.599,00 |
| 29.02.2024 | 25,00 | 25,20 | 24,90 | 24,90 | -0,64% | 127.019,00 |
| 28.02.2024 | 25,76 | 25,86 | 24,70 | 25,06 | -2,87% | 202.523,00 |
| 27.02.2024 | 25,44 | 25,86 | 25,18 | 25,80 | 1,18% | 157.331,00 |
| 26.02.2024 | 25,80 | 26,08 | 25,50 | 25,50 | -1,24% | 136.535,00 |
| 23.02.2024 | 27,02 | 27,02 | 25,54 | 25,82 | -4,44% | 300.647,00 |
| 22.02.2024 | 27,24 | 27,46 | 26,90 | 27,02 | 0,07% | 87.294,00 |
| 21.02.2024 | 27,08 | 27,22 | 26,70 | 27,00 | -0,37% | 58.807,00 |
| 20.02.2024 | 26,68 | 27,18 | 26,54 | 27,10 | 1,19% | 117.094,00 |
| 19.02.2024 | 27,56 | 27,74 | 26,68 | 26,78 | -4,01% | 164.493,00 |
| 16.02.2024 | 28,02 | 28,28 | 27,90 | 27,90 | 0,00% | 91.788,00 |
| 15.02.2024 | 27,74 | 28,12 | 27,66 | 27,90 | 1,45% | 74.070,00 |
| 14.02.2024 | 27,46 | 27,66 | 27,26 | 27,50 | 0,15% | 58.745,00 |
| 13.02.2024 | 27,96 | 28,04 | 27,24 | 27,46 | -1,93% | 103.330,00 |
| 12.02.2024 | 28,32 | 29,10 | 27,96 | 28,00 | -0,57% | 130.683,00 |
| 09.02.2024 | 28,26 | 28,42 | 28,06 | 28,16 | 0,00% | 64.439,00 |
| 08.02.2024 | 27,30 | 28,96 | 27,30 | 28,16 | 3,23% | 211.313,00 |
| 07.02.2024 | 27,66 | 27,66 | 27,24 | 27,28 | -1,30% | 66.727,00 |
| 06.02.2024 | 26,90 | 27,70 | 26,82 | 27,64 | 3,21% | 158.452,00 |
| 05.02.2024 | 26,30 | 26,90 | 26,10 | 26,78 | 1,83% | 85.922,00 |
| 02.02.2024 | 26,80 | 27,00 | 26,30 | 26,30 | -1,20% | 71.384,00 |
| 01.02.2024 | 26,56 | 27,12 | 26,40 | 26,62 | -1,19% | 79.511,00 |
| 31.01.2024 | 27,00 | 27,10 | 26,78 | 26,94 | -0,15% | 61.657,00 |
| 30.01.2024 | 27,18 | 27,30 | 26,98 | 26,98 | -0,66% | 67.089,00 |
| 29.01.2024 | 27,20 | 27,26 | 26,98 | 27,16 | -0,51% | 80.005,00 |
| 26.01.2024 | 27,12 | 27,64 | 27,12 | 27,30 | 0,89% | 126.953,00 |
| 25.01.2024 | 26,84 | 27,06 | 26,74 | 27,06 | 0,97% | 97.919,00 |
| 24.01.2024 | 27,10 | 27,20 | 26,80 | 26,80 | -0,07% | 66.345,00 |
| 23.01.2024 | 26,86 | 27,06 | 26,24 | 26,82 | 0,22% | 76.139,00 |
| 22.01.2024 | 26,12 | 27,06 | 26,12 | 26,76 | 2,45% | 177.915,00 |
| 19.01.2024 | 27,48 | 28,00 | 26,00 | 26,12 | -2,17% | 209.804,00 |
| 18.01.2024 | 27,30 | 27,32 | 26,26 | 26,70 | -2,13% | 121.499,00 |
| 17.01.2024 | 26,90 | 27,48 | 26,62 | 27,28 | 2,79% | 170.373,00 |
| 16.01.2024 | 26,48 | 26,64 | 26,34 | 26,54 | -0,23% | 47.963,00 |
| 15.01.2024 | 26,96 | 26,96 | 26,36 | 26,60 | -1,41% | 50.465,00 |
| 12.01.2024 | 26,64 | 27,14 | 26,62 | 26,98 | 2,59% | 92.195,00 |
| 11.01.2024 | 26,70 | 26,84 | 26,28 | 26,30 | -0,83% | 62.242,00 |
| 10.01.2024 | 26,96 | 27,08 | 26,44 | 26,52 | -1,70% | 66.072,00 |
| 09.01.2024 | 27,00 | 27,20 | 26,60 | 26,98 | 0,82% | 67.178,00 |
| 08.01.2024 | 26,00 | 26,76 | 26,00 | 26,76 | 2,29% | 151.061,00 |
| 05.01.2024 | 25,78 | 26,18 | 25,34 | 26,16 | 0,62% | 153.577,00 |
| 04.01.2024 | 26,40 | 26,54 | 25,84 | 26,00 | -1,44% | 95.853,00 |
| 03.01.2024 | 27,00 | 27,06 | 26,02 | 26,38 | -2,44% | 195.192,00 |
| 02.01.2024 | 28,30 | 28,46 | 27,00 | 27,04 | -3,98% | 216.953,00 |
| 29.12.2023 | 26,86 | 28,20 | 26,68 | 28,16 | 5,00% | 194.665,00 |
| 28.12.2023 | 27,14 | 27,46 | 26,58 | 26,82 | -0,30% | 108.279,00 |
| 27.12.2023 | 27,56 | 28,08 | 26,90 | 26,90 | -2,25% | 283.275,00 |
| 22.12.2023 | 27,18 | 28,86 | 27,10 | 27,52 | 2,69% | 311.223,00 |
| 21.12.2023 | 26,82 | 27,02 | 26,50 | 26,80 | -1,54% | 153.923,00 |
| 20.12.2023 | 27,70 | 27,70 | 27,22 | 27,22 | -1,52% | 81.174,00 |
| 19.12.2023 | 27,24 | 27,94 | 27,24 | 27,64 | 0,66% | 150.876,00 |
| 18.12.2023 | 27,46 | 27,46 | 27,46 | 27,46 | -3,17% | 103.420,00 |
| 15.12.2023 | 28,08 | 28,98 | 28,08 | 28,36 | 1,50% | 230.295,00 |
| 14.12.2023 | 27,98 | 28,82 | 27,76 | 27,94 | 2,19% | 225.169,00 |
| 13.12.2023 | 27,52 | 27,88 | 27,30 | 27,34 | -0,65% | 86.532,00 |
| 12.12.2023 | 27,58 | 27,68 | 27,20 | 27,52 | 0,07% | 116.868,00 |
| 11.12.2023 | 27,70 | 27,90 | 27,36 | 27,50 | -0,58% | 74.347,00 |
| 08.12.2023 | 27,30 | 27,80 | 27,18 | 27,66 | 1,77% | 76.231,00 |
| 07.12.2023 | 26,36 | 27,22 | 26,06 | 27,18 | 3,03% | 107.673,00 |