22,340€
-0,71%
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 | 22,50 | 22,50 | 22,50 | 22,50 | 1,08% | - |
| 15.05.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 1,55% | - |
| 14.05.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,92% | - |
| 13.05.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 1,88% | - |
| 10.05.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | - |
| 09.05.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,41% | - |
| 08.05.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,72% | - |
| 07.05.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,29% | - |
| 06.05.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -1,23% | - |
| 03.05.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 3,51% | - |
| 02.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -2,57% | - |
| 30.04.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 1,94% | - |
| 29.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -1,05% | - |
| 26.04.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -1,23% | - |
| 25.04.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,09% | - |
| 24.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 23.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,78% | - |
| 22.04.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,48% | - |
| 19.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,98% | - |
| 18.04.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,87% | - |
| 17.04.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,49% | - |
| 16.04.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -1,16% | - |
| 15.04.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -2,72% | - |
| 12.04.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,14% | - |
| 11.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 10.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 09.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,38% | - |
| 08.04.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,19% | - |
| 05.04.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 2,21% | - |
| 04.04.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 2,06% | - |
| 03.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,58% | - |
| 02.04.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 3,06% | - |
| 28.03.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,10% | - |
| 27.03.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 0,56% | - |
| 26.03.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,18% | - |
| 25.03.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,09% | - |
| 22.03.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,21% | - |
| 21.03.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -3,08% | - |
| 20.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | - |
| 19.03.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,10% | - |
| 18.03.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,84% | - |
| 15.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -14,03% | - |
| 14.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,26% | - |
| 13.03.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,17% | - |
| 12.03.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,68% | - |
| 11.03.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -2,66% | - |
| 08.03.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 1,69% | - |
| 07.03.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -3,74% | - |
| 06.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,38% | - |
| 05.03.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,16% | - |
| 04.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,57% | - |
| 01.03.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | - |
| 29.02.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -2,89% | - |
| 28.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 27.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,64% | - |
| 26.02.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -4,40% | - |
| 23.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,45% | - |
| 22.02.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 0,15% | - |
| 21.02.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 1,13% | - |
| 20.02.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -3,97% | - |
| 19.02.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 0,00% | - |
| 16.02.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 1,47% | - |
| 15.02.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,15% | - |
| 14.02.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -1,94% | - |
| 13.02.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,57% | - |
| 12.02.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 0,00% | - |
| 09.02.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 3,25% | - |
| 08.02.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -1,31% | - |
| 07.02.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 3,16% | - |
| 06.02.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 1,68% | - |
| 05.02.2024 | 26,14 | 26,14 | 26,14 | 26,14 | -1,06% | - |
| 02.02.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,75% | - |
| 01.02.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -0,52% | - |
| 31.01.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,67% | - |
| 30.01.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,07% | - |
| 29.01.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,88% | - |
| 26.01.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,12% | - |
| 25.01.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,30% | - |
| 24.01.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 2,82% | - |
| 23.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,58% | - |
| 22.01.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,45% | - |
| 19.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,19% | - |
| 18.01.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -1,11% | - |
| 17.01.2024 | 26,64 | 27,12 | 26,54 | 27,12 | 2,49% | 205,00 |
| 16.01.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -1,27% | - |
| 15.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,45% | - |
| 12.01.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 1,51% | - |
| 11.01.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -1,19% | - |
| 10.01.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,37% | - |
| 09.01.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 1,83% | - |
| 08.01.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 2,90% | - |
| 05.01.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -3,55% | - |
| 04.01.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -0,53% | - |
| 03.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,47% | - |
| 02.01.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 5,24% | - |
| 29.12.2023 | 26,74 | 26,74 | 26,74 | 26,74 | -1,26% | - |
| 28.12.2023 | 27,08 | 27,08 | 27,08 | 27,08 | -1,46% | - |
| 27.12.2023 | 27,48 | 27,48 | 27,48 | 27,48 | -4,18% | - |
| 22.12.2023 | 28,32 | 28,76 | 28,32 | 28,68 | 7,17% | 45,00 |
| 21.12.2023 | 26,76 | 26,76 | 26,76 | 26,76 | -1,83% | - |