22,300€
-2,32%
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 | 22,83 | 22,85 | 21,62 | 22,30 | -2,32% | - |
| 15.05.2024 | 22,42 | 22,84 | 22,28 | 22,83 | 1,83% | - |
| 14.05.2024 | 22,09 | 22,57 | 22,04 | 22,42 | 1,49% | - |
| 13.05.2024 | 21,89 | 22,28 | 21,78 | 22,09 | 1,05% | - |
| 10.05.2024 | 21,51 | 22,08 | 21,38 | 21,86 | 1,44% | - |
| 09.05.2024 | 21,73 | 21,76 | 20,84 | 21,55 | -0,97% | - |
| 08.05.2024 | 21,42 | 21,80 | 21,37 | 21,76 | 1,49% | - |
| 07.05.2024 | 21,09 | 21,81 | 21,08 | 21,44 | 1,66% | 600,00 |
| 06.05.2024 | 21,16 | 21,24 | 21,02 | 21,09 | -0,33% | - |
| 03.05.2024 | 21,36 | 21,57 | 21,07 | 21,16 | -1,08% | - |
| 02.05.2024 | 20,60 | 21,42 | 20,60 | 21,39 | 3,94% | - |
| 30.04.2024 | 21,21 | 21,46 | 20,54 | 20,58 | -2,97% | - |
| 29.04.2024 | 20,82 | 21,23 | 20,46 | 21,21 | 1,87% | - |
| 26.04.2024 | 21,10 | 22,55 | 20,35 | 20,82 | -1,84% | 35,00 |
| 25.04.2024 | 21,21 | 21,51 | 20,92 | 21,21 | 0,14% | - |
| 24.04.2024 | 21,38 | 21,67 | 21,16 | 21,18 | -1,03% | - |
| 23.04.2024 | 20,94 | 21,44 | 20,75 | 21,40 | 2,20% | - |
| 22.04.2024 | 20,78 | 21,52 | 20,78 | 20,94 | 1,26% | - |
| 19.04.2024 | 20,82 | 20,88 | 20,42 | 20,68 | -0,67% | - |
| 18.04.2024 | 20,59 | 20,88 | 20,59 | 20,82 | 1,12% | - |
| 17.04.2024 | 20,86 | 21,15 | 20,57 | 20,59 | -1,29% | - |
| 16.04.2024 | 20,56 | 20,90 | 20,40 | 20,86 | 1,56% | - |
| 15.04.2024 | 20,87 | 21,06 | 20,43 | 20,54 | -1,44% | - |
| 12.04.2024 | 21,61 | 21,78 | 20,84 | 20,84 | -3,56% | - |
| 11.04.2024 | 21,26 | 21,69 | 21,09 | 21,61 | 1,74% | - |
| 10.04.2024 | 21,24 | 21,59 | 21,20 | 21,24 | -0,09% | - |
| 09.04.2024 | 21,56 | 21,58 | 21,20 | 21,26 | -1,39% | 50,00 |
| 08.04.2024 | 21,42 | 21,93 | 21,34 | 21,56 | 0,65% | - |
| 05.04.2024 | 21,17 | 21,55 | 21,04 | 21,42 | 1,18% | 53,00 |
| 04.04.2024 | 20,99 | 21,60 | 20,72 | 21,17 | 0,76% | - |
| 03.04.2024 | 20,53 | 21,03 | 20,33 | 21,01 | 2,04% | - |
| 02.04.2024 | 20,60 | 21,12 | 20,55 | 20,59 | -0,05% | - |
| 28.03.2024 | 20,09 | 20,66 | 19,97 | 20,60 | 2,54% | - |
| 27.03.2024 | 20,01 | 20,27 | 19,86 | 20,09 | 0,42% | - |
| 26.03.2024 | 20,00 | 20,27 | 19,91 | 20,01 | 0,02% | - |
| 25.03.2024 | 19,71 | 20,25 | 19,63 | 20,00 | 1,47% | - |
| 22.03.2024 | 19,32 | 19,81 | 19,21 | 19,71 | 2,05% | - |
| 21.03.2024 | 19,55 | 19,75 | 19,21 | 19,32 | -0,85% | - |
| 20.03.2024 | 19,99 | 20,04 | 19,07 | 19,48 | -2,53% | - |
| 19.03.2024 | 19,99 | 20,27 | 19,82 | 19,99 | 0,00% | - |
| 18.03.2024 | 19,97 | 20,41 | 19,90 | 19,99 | 0,18% | - |
| 15.03.2024 | 20,26 | 20,56 | 19,74 | 19,95 | -1,53% | - |
| 14.03.2024 | 23,66 | 24,74 | 19,86 | 20,26 | -14,37% | 92,00 |
| 13.03.2024 | 23,57 | 23,92 | 23,43 | 23,66 | 0,30% | - |
| 12.03.2024 | 23,50 | 23,99 | 23,43 | 23,59 | 0,38% | - |
| 11.03.2024 | 23,63 | 23,65 | 23,07 | 23,50 | -0,68% | - |
| 08.03.2024 | 24,33 | 24,39 | 23,39 | 23,66 | -2,75% | - |
| 07.03.2024 | 23,88 | 24,35 | 23,53 | 24,33 | 1,76% | - |
| 06.03.2024 | 25,37 | 25,46 | 23,86 | 23,91 | -5,83% | - |
| 05.03.2024 | 25,78 | 25,81 | 25,27 | 25,39 | -1,74% | - |
| 04.03.2024 | 25,78 | 26,13 | 25,53 | 25,84 | 0,19% | 136,00 |
| 01.03.2024 | 25,07 | 25,81 | 24,95 | 25,79 | 2,87% | - |
| 29.02.2024 | 25,16 | 25,23 | 24,87 | 25,07 | -0,24% | - |
| 28.02.2024 | 25,83 | 25,87 | 24,69 | 25,13 | -2,82% | - |
| 27.02.2024 | 25,53 | 25,86 | 25,17 | 25,86 | 1,29% | - |
| 26.02.2024 | 25,85 | 26,09 | 25,49 | 25,53 | -1,12% | - |
| 23.02.2024 | 27,08 | 27,08 | 25,55 | 25,82 | -4,65% | - |
| 22.02.2024 | 27,08 | 27,45 | 26,93 | 27,08 | -0,15% | - |
| 21.02.2024 | 27,13 | 27,24 | 26,67 | 27,12 | -0,04% | - |
| 20.02.2024 | 26,85 | 27,19 | 26,53 | 27,13 | 1,04% | - |
| 19.02.2024 | 27,87 | 27,91 | 26,67 | 26,85 | -3,66% | - |
| 16.02.2024 | 27,99 | 28,27 | 27,86 | 27,87 | -0,54% | 355,00 |
| 15.02.2024 | 27,54 | 28,15 | 27,54 | 28,02 | 1,60% | 717,00 |
| 14.02.2024 | 27,36 | 27,67 | 27,23 | 27,58 | 0,80% | - |
| 13.02.2024 | 27,95 | 28,09 | 27,21 | 27,36 | -2,01% | - |
| 12.02.2024 | 28,25 | 29,11 | 27,88 | 27,92 | -1,17% | 504,00 |
| 09.02.2024 | 28,16 | 28,43 | 28,05 | 28,25 | 0,32% | 100,00 |
| 08.02.2024 | 27,36 | 28,99 | 27,32 | 28,16 | 2,92% | - |
| 07.02.2024 | 27,58 | 27,65 | 27,21 | 27,36 | -0,80% | - |
| 06.02.2024 | 26,88 | 27,71 | 26,81 | 27,58 | 2,72% | - |
| 05.02.2024 | 26,33 | 26,89 | 26,05 | 26,85 | 2,21% | - |
| 02.02.2024 | 26,70 | 27,01 | 26,26 | 26,27 | -2,05% | - |
| 01.02.2024 | 26,88 | 27,11 | 26,53 | 26,82 | -0,22% | - |
| 31.01.2024 | 26,97 | 27,11 | 26,79 | 26,88 | -0,85% | - |
| 30.01.2024 | 27,22 | 27,32 | 27,05 | 27,11 | -0,40% | - |
| 29.01.2024 | 27,22 | 27,29 | 26,97 | 27,22 | -0,22% | - |
| 26.01.2024 | 27,11 | 27,61 | 26,95 | 27,28 | 0,63% | - |
| 25.01.2024 | 26,74 | 27,11 | 26,73 | 27,11 | 1,27% | 135,00 |
| 24.01.2024 | 26,89 | 27,23 | 26,71 | 26,77 | -0,56% | - |
| 23.01.2024 | 26,68 | 27,09 | 26,23 | 26,92 | 0,90% | - |
| 22.01.2024 | 26,33 | 27,05 | 26,21 | 26,68 | 1,68% | - |
| 19.01.2024 | 26,75 | 28,04 | 26,01 | 26,24 | -2,05% | - |
| 18.01.2024 | 27,26 | 27,32 | 26,25 | 26,79 | -1,72% | - |
| 17.01.2024 | 26,47 | 27,49 | 26,21 | 27,26 | 2,87% | 3.593,00 |
| 16.01.2024 | 26,42 | 26,68 | 26,31 | 26,50 | -0,30% | - |
| 15.01.2024 | 26,97 | 27,11 | 26,36 | 26,58 | -1,37% | - |
| 12.01.2024 | 26,40 | 27,15 | 26,40 | 26,95 | 2,20% | - |
| 11.01.2024 | 26,53 | 26,83 | 26,24 | 26,37 | -0,60% | - |
| 10.01.2024 | 26,95 | 27,08 | 26,51 | 26,53 | -1,56% | - |
| 09.01.2024 | 26,78 | 27,20 | 26,61 | 26,95 | 0,52% | - |
| 08.01.2024 | 26,13 | 26,88 | 25,98 | 26,81 | 2,60% | - |
| 05.01.2024 | 25,92 | 26,18 | 25,36 | 26,13 | 0,81% | - |
| 04.01.2024 | 26,35 | 26,60 | 25,84 | 25,92 | -1,63% | - |
| 03.01.2024 | 26,99 | 27,09 | 26,02 | 26,35 | -2,48% | - |
| 02.01.2024 | 26,74 | 28,45 | 26,74 | 27,02 | 1,05% | - |
| 29.12.2023 | 26,81 | 27,04 | 26,68 | 26,74 | -0,26% | - |
| 28.12.2023 | 26,95 | 27,46 | 26,59 | 26,81 | -0,30% | - |
| 27.12.2023 | 27,69 | 28,06 | 26,89 | 26,89 | -2,43% | - |
| 22.12.2023 | 26,90 | 28,81 | 26,76 | 27,56 | 2,45% | - |
| 21.12.2023 | 27,04 | 27,19 | 26,70 | 26,90 | -0,52% | - |