Basic-Fit NV BFIT
EURONEXT · Niederlande · Verbraucherdienstleistungen
€28,76-0,64 (-2,18 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,76 | -2,18 % | €29,14 | €29,66 | €28,68 | 161,25K |
| 2026-09-30 | €29,40 | +0,07 % | €29,42 | €29,50 | €29,10 | 112,14K |
| 2026-09-29 | €29,38 | +1,17 % | €29,16 | €29,76 | €29,00 | 93,57K |
| 2026-09-28 | €29,04 | -1,83 % | €29,92 | €29,92 | €29,04 | 186,79K |
| 2026-09-25 | €29,58 | -1,00 % | €30,12 | €30,20 | €29,42 | 108,72K |
| 2026-09-24 | €29,88 | +0,27 % | €29,54 | €29,98 | €29,00 | 240,44K |
| 2026-09-23 | €29,80 | -5,70 % | €31,70 | €31,71 | €29,52 | 492,66K |
| 2026-09-22 | €31,60 | -1,86 % | €32,42 | €32,68 | €31,60 | 178,52K |
| 2026-09-21 | €32,20 | +0,94 % | €32,04 | €32,50 | €31,98 | 107,51K |
| 2026-09-18 | €31,90 | -1,30 % | €32,20 | €32,26 | €31,74 | 189,15K |
| 2026-09-17 | €32,32 | -1,34 % | €32,86 | €32,94 | €32,32 | 63,84K |
| 2026-09-16 | €32,76 | +2,31 % | €32,04 | €32,80 | €32,00 | 67,23K |
| 2026-09-15 | €32,02 | -1,90 % | €32,52 | €32,54 | €32,02 | 95,65K |
| 2026-09-14 | €32,64 | -0,79 % | €32,90 | €33,04 | €32,30 | 91,95K |
| 2026-09-11 | €32,90 | -1,50 % | €33,06 | €33,84 | €32,68 | 121,56K |
| 2026-09-10 | €33,40 | -1,76 % | €33,86 | €34,22 | €33,40 | 88,41K |
| 2026-09-09 | €34,00 | -0,82 % | €33,76 | €34,02 | €33,50 | 124,17K |
| 2026-09-08 | €34,28 | -1,15 % | €34,54 | €34,60 | €34,24 | 75,03K |
| 2026-09-07 | €34,68 | -0,17 % | €34,38 | €35,16 | €34,22 | 78,12K |
| 2026-09-04 | €34,74 | +3,89 % | €33,60 | €34,74 | €33,50 | 151,90K |
| 2026-09-03 | €33,44 | -0,18 % | €33,60 | €33,70 | €33,24 | 64,03K |
| 2026-09-02 | €33,50 | +0,42 % | €33,36 | €33,96 | €33,16 | 257,88K |
| 2026-09-01 | €33,36 | -0,48 % | €33,30 | €33,38 | €32,88 | 137,48K |
| 2026-08-31 | €33,52 | -0,65 % | €33,84 | €34,20 | €33,52 | 137,02K |
| 2026-08-28 | €33,74 | -0,65 % | €34,00 | €34,12 | €33,74 | 61,67K |
| 2026-08-27 | €33,96 | +1,80 % | €33,50 | €34,00 | €33,14 | 98,43K |
| 2026-08-26 | €33,36 | -0,83 % | €33,70 | €33,96 | €33,24 | 77,32K |
| 2026-08-25 | €33,64 | -0,53 % | €34,00 | €34,02 | €33,64 | 75,85K |
| 2026-08-24 | €33,82 | -0,53 % | €34,22 | €34,62 | €33,82 | 79,33K |
| 2026-08-21 | €34,00 | -0,29 % | €34,16 | €34,56 | €34,00 | 116,82K |
| 2026-08-20 | €34,10 | -0,12 % | €34,10 | €34,22 | €33,84 | 80,03K |
| 2026-08-19 | €34,14 | -0,58 % | €34,26 | €34,38 | €33,98 | 79,60K |
| 2026-08-18 | €34,34 | +0,06 % | €34,00 | €34,50 | €33,96 | 78,71K |
| 2026-08-17 | €34,32 | +0,23 % | €34,04 | €34,36 | €33,84 | 78,62K |
| 2026-08-14 | €34,24 | +0,35 % | €34,18 | €34,68 | €34,14 | 82,74K |
| 2026-08-13 | €34,12 | +3,02 % | €33,40 | €34,36 | €33,36 | 95,69K |
| 2026-08-12 | €33,12 | -0,96 % | €33,30 | €33,50 | €32,96 | 98,06K |
| 2026-08-11 | €33,44 | -1,07 % | €33,70 | €33,80 | €33,18 | 107,50K |
| 2026-08-10 | €33,80 | -2,48 % | €34,54 | €34,64 | €33,66 | 144,27K |
| 2026-08-07 | €34,66 | -0,86 % | €34,94 | €35,04 | €34,52 | 74,37K |
| 2026-08-06 | €34,96 | -1,02 % | €35,36 | €35,50 | €34,96 | 107,41K |
| 2026-08-05 | €35,32 | +1,55 % | €34,86 | €35,36 | €34,48 | 130,20K |
| 2026-08-04 | €34,78 | -1,75 % | €35,14 | €35,14 | €34,40 | 100,60K |
| 2026-08-03 | €35,40 | +2,25 % | €35,00 | €35,50 | €34,82 | 177,18K |
| 2026-07-31 | €34,62 | -3,03 % | €35,50 | €35,62 | €34,38 | 182,81K |
| 2026-07-30 | €35,70 | -1,00 % | €36,00 | €36,04 | €35,28 | 223,04K |
| 2026-07-29 | €36,06 | +6,18 % | €34,20 | €36,70 | €33,76 | 484,17K |
| 2026-07-28 | €33,96 | +5,99 % | €33,72 | €35,22 | €32,20 | 528,38K |
| 2026-07-27 | €32,04 | -0,25 % | €32,56 | €32,78 | €32,04 | 168,05K |
| 2026-07-24 | €32,12 | +1,58 % | €31,48 | €32,14 | €31,48 | 80,28K |
| 2026-07-23 | €31,62 | +0,76 % | €31,38 | €31,80 | €31,36 | 129,83K |
| 2026-07-22 | €31,38 | +2,28 % | €30,66 | €31,38 | €30,50 | 108,70K |
| 2026-07-21 | €30,68 | -0,78 % | €30,74 | €30,76 | €30,34 | 117,35K |
| 2026-07-20 | €30,92 | -0,45 % | €30,84 | €31,02 | €30,60 | 134,50K |
| 2026-07-17 | €31,06 | -1,90 % | €31,52 | €31,60 | €30,88 | 107,20K |
| 2026-07-16 | €31,66 | -1,00 % | €31,80 | €31,80 | €31,10 | 113,67K |
| 2026-07-15 | €31,98 | +1,01 % | €31,44 | €32,10 | €31,24 | 89,62K |
| 2026-07-14 | €31,66 | -1,37 % | €32,00 | €32,00 | €31,18 | 149,76K |
| 2026-07-13 | €32,10 | -0,80 % | €32,28 | €32,36 | €31,88 | 85,02K |
| 2026-07-10 | €32,36 | -0,92 % | €32,72 | €32,82 | €32,20 | 76,87K |
| 2026-07-09 | €32,66 | +1,05 % | €32,36 | €32,96 | €32,12 | 128,59K |
| 2026-07-08 | €32,32 | -1,58 % | €32,64 | €32,68 | €31,80 | 98,09K |
| 2026-07-07 | €32,84 | +0,37 % | €32,60 | €33,18 | €32,60 | 88,89K |
| 2026-07-06 | €32,72 | -0,43 % | €33,00 | €33,28 | €32,72 | 74,64K |
| 2026-07-03 | €32,86 | -0,96 % | €33,16 | €33,16 | €32,70 | 49,67K |
| 2026-07-02 | €33,18 | +0,79 % | €33,16 | €33,30 | €32,50 | 87,27K |
| 2026-07-01 | €32,92 | +0,98 % | €33,20 | €33,56 | €32,64 | 214,44K |
| 2026-06-30 | €32,60 | -0,49 % | €32,44 | €32,94 | €32,20 | 103,55K |
| 2026-06-29 | €32,76 | +0,49 % | €32,70 | €33,20 | €32,62 | 105,64K |
| 2026-06-26 | €32,60 | +1,12 % | €32,34 | €32,74 | €31,72 | 95,97K |
| 2026-06-25 | €32,24 | +0,81 % | €31,98 | €32,56 | €31,84 | 74,63K |
| 2026-06-24 | €31,98 | +1,33 % | €31,40 | €31,98 | €31,24 | 102,77K |
| 2026-06-23 | €31,56 | -1,74 % | €32,10 | €32,10 | €31,56 | 166,13K |
| 2026-06-22 | €32,12 | -0,37 % | €32,28 | €32,60 | €31,96 | 137,23K |
| 2026-06-19 | €32,24 | +0,12 % | €32,56 | €32,90 | €31,94 | 176,47K |
| 2026-06-18 | €32,20 | +1,26 % | €31,84 | €32,40 | €31,50 | 148,05K |
| 2026-06-17 | €31,80 | -0,81 % | €32,20 | €32,50 | €31,38 | 149,32K |
| 2026-06-16 | €32,06 | -1,96 % | €32,82 | €32,84 | €31,90 | 150,87K |
| 2026-06-15 | €32,70 | -2,50 % | €34,06 | €34,08 | €32,70 | 154,73K |
| 2026-06-12 | €33,54 | +3,90 % | €32,70 | €34,00 | €32,58 | 229,80K |
| 2026-06-11 | €32,28 | -0,12 % | €32,40 | €33,02 | €32,00 | 191,19K |
| 2026-06-10 | €32,32 | +10,76 % | €30,58 | €32,46 | €30,58 | 469,91K |
| 2026-06-09 | €29,18 | +0,27 % | €29,10 | €29,56 | €28,94 | 102,78K |
| 2026-06-08 | €29,10 | -0,55 % | €29,00 | €29,40 | €28,70 | 94,76K |
| 2026-06-05 | €29,26 | +0,21 % | €29,14 | €29,84 | €29,10 | 173,12K |
| 2026-06-04 | €29,20 | -1,08 % | €29,50 | €29,74 | €29,20 | 88,23K |
| 2026-06-03 | €29,52 | -2,12 % | €30,04 | €30,10 | €29,52 | 95,41K |
| 2026-06-02 | €30,16 | -0,92 % | €30,54 | €30,82 | €30,02 | 79,93K |
| 2026-06-01 | €30,44 | -1,30 % | €30,80 | €31,06 | €30,44 | 86,50K |
| 2026-05-29 | €30,84 | +0,33 % | €30,86 | €31,82 | €30,76 | 172,05K |