Basic Fit NV (BFIT.AS) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	33.36	33.96	33.16	33.50	+0.42%	257,880
2026-09-01	33.30	33.38	32.88	33.36	-0.48%	137,482
2026-08-31	33.84	34.20	33.52	33.52	-0.65%	137,020
2026-08-28	34.00	34.12	33.74	33.74	-0.65%	61,670
2026-08-27	33.50	34.00	33.14	33.96	+1.80%	98,431
2026-08-26	33.70	33.96	33.24	33.36	-0.83%	77,321
2026-08-25	34.00	34.02	33.64	33.64	-0.53%	75,847
2026-08-24	34.22	34.62	33.82	33.82	-0.53%	79,333
2026-08-21	34.16	34.56	34.00	34.00	-0.29%	116,817
2026-08-20	34.10	34.22	33.84	34.10	-0.12%	80,027
2026-08-19	34.26	34.38	33.98	34.14	-0.58%	79,597
2026-08-18	34.00	34.50	33.96	34.34	+0.06%	78,710
2026-08-17	34.04	34.36	33.84	34.32	+0.23%	78,617
2026-08-14	34.18	34.68	34.14	34.24	+0.35%	82,736
2026-08-13	33.40	34.36	33.36	34.12	+3.02%	95,686
2026-08-12	33.30	33.50	32.96	33.12	-0.96%	98,062
2026-08-11	33.70	33.80	33.18	33.44	-1.07%	107,496
2026-08-10	34.54	34.64	33.66	33.80	-2.48%	144,269
2026-08-07	34.94	35.04	34.52	34.66	-0.86%	74,374
2026-08-06	35.36	35.50	34.96	34.96	-1.02%	107,413
2026-08-05	34.86	35.36	34.48	35.32	+1.55%	130,204
2026-08-04	35.14	35.14	34.40	34.78	-1.75%	100,603
2026-08-03	35.00	35.50	34.82	35.40	+2.25%	177,179
2026-07-31	35.50	35.62	34.38	34.62	-3.03%	182,810
2026-07-30	36.00	36.04	35.28	35.70	-1.00%	223,043
2026-07-29	34.20	36.70	33.76	36.06	+6.18%	484,173
2026-07-28	33.72	35.22	32.20	33.96	+5.99%	528,375
2026-07-27	32.56	32.78	32.04	32.04	-0.25%	168,047
2026-07-24	31.48	32.14	31.48	32.12	+1.58%	80,275
2026-07-23	31.38	31.80	31.36	31.62	+0.76%	129,827
2026-07-22	30.66	31.38	30.50	31.38	+2.28%	108,698
2026-07-21	30.74	30.76	30.34	30.68	-0.78%	117,348
2026-07-20	30.84	31.02	30.60	30.92	-0.45%	134,498
2026-07-17	31.52	31.60	30.88	31.06	-1.90%	107,200
2026-07-16	31.80	31.80	31.10	31.66	-1.00%	113,674
2026-07-15	31.44	32.10	31.24	31.98	+1.01%	89,616
2026-07-14	32.00	32.00	31.18	31.66	-1.37%	149,760
2026-07-13	32.28	32.36	31.88	32.10	-0.80%	85,022
2026-07-10	32.72	32.82	32.20	32.36	-0.92%	76,865
2026-07-09	32.36	32.96	32.12	32.66	+1.05%	128,588
2026-07-08	32.64	32.68	31.80	32.32	-1.58%	98,092
2026-07-07	32.60	33.18	32.60	32.84	+0.37%	88,889
2026-07-06	33.00	33.28	32.72	32.72	-0.43%	74,644
2026-07-03	33.16	33.16	32.70	32.86	-0.96%	49,671
2026-07-02	33.16	33.30	32.50	33.18	+0.79%	87,266
2026-07-01	33.20	33.56	32.64	32.92	+0.98%	214,436
2026-06-30	32.44	32.94	32.20	32.60	-0.49%	103,545
2026-06-29	32.70	33.20	32.62	32.76	+0.49%	105,644
2026-06-26	32.34	32.74	31.72	32.60	+1.12%	95,970
2026-06-25	31.98	32.56	31.84	32.24	+0.81%	74,626
2026-06-24	31.40	31.98	31.24	31.98	+1.33%	102,774
2026-06-23	32.10	32.10	31.56	31.56	-1.74%	166,129
2026-06-22	32.28	32.60	31.96	32.12	-0.37%	137,234
2026-06-19	32.56	32.90	31.94	32.24	+0.12%	176,472
2026-06-18	31.84	32.40	31.50	32.20	+1.26%	148,048
2026-06-17	32.20	32.50	31.38	31.80	-0.81%	149,318
2026-06-16	32.82	32.84	31.90	32.06	-1.96%	150,869
2026-06-15	34.06	34.08	32.70	32.70	-2.50%	154,727
2026-06-12	32.70	34.00	32.58	33.54	+3.90%	229,795
2026-06-11	32.40	33.02	32.00	32.28	-0.12%	191,193
2026-06-10	30.58	32.46	30.58	32.32	+10.76%	469,908
2026-06-09	29.10	29.56	28.94	29.18	+0.27%	102,783
2026-06-08	29.00	29.40	28.70	29.10	-0.55%	94,761
2026-06-05	29.14	29.84	29.10	29.26	+0.21%	173,116
2026-06-04	29.50	29.74	29.20	29.20	-1.08%	88,226
2026-06-03	30.04	30.10	29.52	29.52	-2.12%	95,411
2026-06-02	30.54	30.82	30.02	30.16	-0.92%	79,934
2026-06-01	30.80	31.06	30.44	30.44	-1.30%	86,495
2026-05-29	30.86	31.82	30.76	30.84	+0.33%	172,045
2026-05-28	30.72	30.96	30.40	30.74	+0.13%	67,138
2026-05-27	30.36	31.30	30.34	30.70	+0.66%	79,819
2026-05-26	30.66	31.06	30.50	30.50	-0.20%	78,782
2026-05-25	30.08	30.94	30.08	30.56	+2.21%	115,735
2026-05-22	30.00	30.22	29.56	29.90	-0.33%	108,205
2026-05-21	30.38	30.50	29.74	30.00	-1.25%	155,386
2026-05-20	29.74	30.62	29.34	30.38	+2.01%	132,725
2026-05-19	29.86	30.20	29.44	29.78	+0.27%	144,059
2026-05-18	29.48	30.10	29.24	29.70	+0.61%	208,936
2026-05-15	29.38	29.54	29.06	29.52	-0.34%	81,901
2026-05-14	29.34	29.62	29.18	29.62	+1.09%	87,243
2026-05-13	29.36	29.70	29.28	29.30	-0.07%	99,616
2026-05-12	28.78	29.66	28.48	29.32	+1.59%	175,607
2026-05-11	29.00	29.22	28.80	28.86	-1.03%	71,081
2026-05-08	28.80	29.26	28.70	29.16	+0.48%	100,748
2026-05-07	28.84	29.50	28.80	29.02	+0.35%	186,430
2026-05-06	28.10	29.22	27.90	28.92	+3.29%	175,717
2026-05-05	28.12	28.28	27.70	28.00	-0.64%	176,695
2026-05-04	28.80	28.86	28.04	28.18	-1.33%	109,062
2026-04-30	28.40	28.64	28.16	28.56	-0.07%	196,884
2026-04-29	29.26	29.40	28.34	28.58	-1.04%	197,862
2026-04-28	29.40	29.44	28.70	28.88	-1.97%	169,134
2026-04-27	30.30	30.30	29.42	29.46	-2.26%	185,856
2026-04-24	30.46	30.54	30.10	30.14	-1.57%	184,808
2026-04-23	29.88	30.62	29.74	30.62	+2.07%	173,759
2026-04-22	31.58	31.66	29.42	30.00	-4.64%	371,137
2026-04-21	31.60	32.30	31.30	31.46	-0.57%	173,983
2026-04-20	32.60	32.92	31.38	31.64	-2.94%	215,486
2026-04-17	31.78	32.80	31.30	32.60	-3.66%	507,148
2026-04-16	34.74	34.76	33.32	33.84	-0.82%	413,486
2026-04-15	32.04	34.50	32.02	34.12	+9.08%	436,069
2026-04-14	31.36	31.86	31.24	31.28	+0.77%	149,597
2026-04-13	31.04	31.56	30.60	31.04	-1.71%	276,264
2026-04-10	31.70	32.10	31.48	31.58	-0.75%	126,983
2026-04-09	31.54	31.92	31.44	31.82	+0.44%	133,066
2026-04-08	31.40	31.68	31.00	31.68	+4.07%	143,948
2026-04-07	30.10	31.10	30.04	30.44	+1.33%	151,174
2026-04-02	29.92	30.34	29.44	30.04	+0.81%	177,061
2026-04-01	30.00	30.26	29.80	29.80	+1.22%	121,198
2026-03-31	28.94	29.90	28.82	29.44	+1.52%	151,760
2026-03-30	29.66	29.68	28.74	29.00	-2.82%	144,800
2026-03-27	31.16	31.18	29.48	29.84	-3.74%	131,026
2026-03-26	31.20	31.30	30.86	31.00	-0.51%	114,149
2026-03-25	30.06	31.16	29.72	31.16	+4.63%	241,480
2026-03-24	29.54	30.52	29.44	29.78	+1.71%	201,831
2026-03-23	28.74	29.90	28.04	29.28	-0.68%	185,412
2026-03-20	30.46	30.46	28.94	29.48	-2.51%	217,534
2026-03-19	31.40	31.40	30.24	30.24	-4.61%	158,315
2026-03-18	31.50	31.70	30.88	31.70	+1.34%	189,361
2026-03-17	30.80	31.38	30.58	31.28	+1.96%	151,759
2026-03-16	31.00	31.06	29.94	30.68	+1.59%	126,485
2026-03-13	30.20	30.56	29.50	30.20	-0.33%	202,954
2026-03-12	28.50	30.30	28.30	30.30	+6.09%	249,857
2026-03-11	29.90	30.92	28.04	28.56	-3.51%	462,462
2026-03-10	30.06	30.08	29.14	29.60	+1.09%	282,272
2026-03-09	28.88	29.46	28.54	29.28	-0.95%	204,387
2026-03-06	29.68	30.06	29.08	29.56	-0.34%	76,815
2026-03-05	29.86	30.00	29.40	29.66	-1.13%	67,400
2026-03-04	29.58	30.04	29.42	30.00	+1.83%	119,584
2026-03-03	30.04	30.22	29.24	29.46	-3.41%	155,795
2026-03-02	30.84	31.14	30.36	30.50	-2.99%	108,748
2026-02-27	31.00	31.58	30.74	31.44	+1.29%	159,923
2026-02-26	31.02	31.08	30.42	31.04	-0.32%	64,508
2026-02-25	31.48	31.58	30.96	31.14	-1.46%	66,950
2026-02-24	31.38	31.76	31.12	31.60	+0.51%	93,582
2026-02-23	32.12	32.12	30.96	31.44	-2.18%	89,436
2026-02-20	31.98	32.66	31.92	32.14	+0.37%	104,500
2026-02-19	31.82	32.26	31.50	32.02	+0.88%	126,653
2026-02-18	31.40	32.00	30.94	31.74	+0.83%	101,399
2026-02-17	30.98	31.48	30.84	31.48	+1.22%	81,606
2026-02-16	31.00	31.32	30.78	31.10	+0.39%	67,526
2026-02-13	30.90	31.04	30.54	30.98	+1.51%	115,982
2026-02-12	31.14	31.18	30.52	30.52	-2.18%	137,822
2026-02-11	31.90	31.90	31.02	31.20	-2.19%	90,478
2026-02-10	31.70	32.04	31.44	31.90	+0.50%	107,279
2026-02-09	31.86	31.88	31.44	31.74	+0.70%	65,806
2026-02-06	31.78	31.80	31.14	31.52	-1.38%	122,522
2026-02-05	31.82	32.02	31.58	31.96	+0.31%	114,803
2026-02-04	31.54	32.06	31.52	31.86	+0.70%	220,492
2026-02-03	32.02	32.10	31.54	31.64	-1.12%	81,913
2026-02-02	31.88	32.06	31.72	32.00	-0.56%	91,092
2026-01-30	32.06	32.20	31.42	32.18	+0.37%	177,323
2026-01-29	33.10	33.18	31.90	32.06	-3.20%	134,679
2026-01-28	32.40	33.26	32.12	33.12	+1.28%	217,050
2026-01-27	33.96	33.96	32.54	32.70	-3.82%	240,830
2026-01-26	32.34	34.40	31.78	34.00	+8.28%	538,399
2026-01-23	31.90	32.00	30.86	31.40	-0.25%	115,143
2026-01-22	31.30	31.48	30.62	31.48	+1.68%	117,200
2026-01-21	30.80	30.98	30.26	30.96	+0.78%	131,197
2026-01-20	31.30	31.30	30.48	30.72	-1.60%	95,773
2026-01-19	30.58	31.52	30.58	31.22	-0.13%	110,433
2026-01-16	29.96	31.94	29.90	31.26	+4.90%	338,166
2026-01-15	29.30	29.80	29.12	29.80	+1.71%	127,045
2026-01-14	29.80	29.86	29.20	29.30	-2.07%	135,492
2026-01-13	29.82	29.96	29.52	29.92	+0.07%	78,526
2026-01-12	29.88	30.06	29.44	29.90	-0.20%	79,710
2026-01-09	29.80	30.04	29.60	29.96	+0.60%	67,373
2026-01-08	29.80	30.06	29.48	29.78	+0.07%	80,461
2026-01-07	30.82	30.82	29.52	29.76	-1.59%	106,886
2026-01-06	29.46	30.28	28.92	30.24	+3.00%	130,647
2026-01-05	29.84	29.98	28.88	29.36	-1.41%	140,848
2026-01-02	29.54	30.00	29.46	29.78	+0.74%	117,189
2025-12-31	29.50	29.68	29.30	29.56	-0.40%	34,365
2025-12-30	29.34	29.74	29.22	29.68	+1.09%	77,011
2025-12-29	28.86	29.44	28.80	29.36	+1.73%	92,344
2025-12-24	28.90	28.96	28.76	28.86	+0.35%	40,258
2025-12-23	28.54	28.94	28.40	28.76	+0.35%	67,489
2025-12-22	28.66	28.80	28.36	28.66	+0.07%	91,342
2025-12-19	29.20	29.30	28.50	28.64	-1.98%	108,911
2025-12-18	28.80	29.32	28.68	29.22	+1.46%	129,994
2025-12-17	27.86	28.92	27.60	28.80	+3.00%	157,016
2025-12-16	28.10	28.20	27.84	27.96	-0.64%	95,760
2025-12-15	28.22	28.42	27.90	28.14	+0.29%	76,791
2025-12-12	27.84	28.68	27.84	28.06	+1.45%	146,839
2025-12-11	27.16	27.66	27.04	27.66	+1.02%	54,483
2025-12-10	26.84	27.38	26.60	27.38	+1.63%	82,049
2025-12-09	27.74	27.74	26.88	26.94	-3.16%	77,132
2025-12-08	28.30	28.38	27.70	27.82	-1.63%	81,583
2025-12-05	28.10	28.36	27.72	28.28	+0.78%	235,761
2025-12-04	28.86	28.86	27.74	28.06	-1.89%	130,321
2025-12-03	28.30	29.54	28.28	28.60	+1.42%	303,933
2025-12-02	27.64	28.34	27.48	28.20	+1.37%	81,619
2025-12-01	28.32	28.32	27.80	27.82	-1.90%	110,109
2025-11-28	28.44	28.78	28.32	28.36	+0.07%	112,690
2025-11-27	27.24	28.36	27.20	28.34	+4.04%	175,211
2025-11-26	26.92	27.66	26.64	27.24	+1.64%	181,511
2025-11-25	26.30	26.86	26.02	26.80	+1.13%	129,370
2025-11-24	24.70	26.90	24.70	26.50	+8.08%	334,849
2025-11-21	24.12	24.52	24.00	24.52	+1.32%	114,582
2025-11-20	23.66	24.42	23.50	24.20	+3.07%	173,794
2025-11-19	23.06	23.52	22.84	23.48	+1.12%	69,588
2025-11-18	23.08	23.32	22.98	23.22	-0.68%	76,493
2025-11-17	23.30	23.42	23.10	23.38	+0.26%	65,923
2025-11-14	23.54	23.60	22.90	23.32	-1.77%	111,902
2025-11-13	23.68	24.00	23.68	23.74	+0.51%	58,331
2025-11-12	23.80	24.04	23.54	23.62	-0.67%	77,564
2025-11-11	23.86	23.90	23.66	23.78	-0.25%	71,099
2025-11-10	24.02	24.18	23.74	23.84	-0.33%	59,106
2025-11-07	23.80	24.14	23.54	23.92	+0.59%	72,001
2025-11-06	24.10	24.12	23.50	23.78	-1.49%	128,847
2025-11-05	24.24	24.36	23.92	24.14	-0.49%	126,212
2025-11-04	24.50	24.50	24.14	24.26	-1.46%	121,763
2025-11-03	25.76	25.76	24.62	24.62	-4.43%	174,180
2025-10-31	25.98	25.98	25.60	25.76	+0.16%	88,404
2025-10-30	25.60	25.90	25.40	25.72	+0.63%	72,076
2025-10-29	25.94	26.10	25.54	25.56	-2.14%	154,428
2025-10-28	26.34	26.50	25.88	26.12	-1.36%	134,105
2025-10-27	28.72	28.98	26.18	26.48	-3.57%	470,047
2025-10-24	27.52	27.64	27.20	27.46	-0.72%	133,551
2025-10-23	27.66	27.92	27.50	27.66	-0.50%	67,798
2025-10-22	27.58	27.80	27.06	27.80	+0.87%	131,562
2025-10-21	28.20	28.40	27.56	27.56	-2.27%	138,934
2025-10-20	27.24	28.28	27.20	28.20	+3.52%	231,784
2025-10-17	26.36	27.24	25.00	27.24	+6.57%	357,373
2025-10-16	25.10	25.56	24.60	25.56	+3.15%	134,822
2025-10-15	25.20	25.30	24.78	24.78	-1.04%	95,244
2025-10-14	24.60	25.12	24.40	25.04	+1.05%	148,645
2025-10-13	24.72	25.04	24.34	24.78	+0.57%	105,325
2025-10-10	24.80	24.98	24.58	24.64	-0.40%	68,812
2025-10-09	24.34	25.04	24.34	24.74	+1.48%	110,412
2025-10-08	24.46	24.76	23.92	24.38	-0.33%	142,338
2025-10-07	24.76	24.86	24.22	24.46	-2.16%	117,820
2025-10-06	24.96	25.50	24.16	25.00	-3.47%	260,625
2025-10-03	25.60	26.00	25.44	25.90	+1.65%	85,000
2025-10-02	25.40	25.62	25.02	25.48	+0.47%	104,338
2025-10-01	25.82	26.04	25.34	25.36	-2.01%	96,697
2025-09-30	26.24	26.24	25.76	25.88	-1.37%	89,449
2025-09-29	25.98	26.64	25.90	26.24	+1.00%	78,046
2025-09-26	25.80	25.98	25.52	25.98	+0.46%	62,584
2025-09-25	26.12	26.36	25.80	25.86	-1.90%	44,530
2025-09-24	26.12	26.44	25.72	26.36	+0.92%	143,478
2025-09-23	26.34	26.54	26.06	26.12	+0.31%	49,296
2025-09-22	26.24	26.30	25.74	26.04	-0.69%	80,969
2025-09-19	25.94	26.50	25.50	26.22	+1.08%	177,132
2025-09-18	25.86	26.26	25.86	25.94	+0.15%	49,772
2025-09-17	26.14	26.36	25.84	25.90	-0.46%	58,809
2025-09-16	26.30	26.30	25.70	26.02	-0.54%	49,686
2025-09-15	25.82	26.94	25.76	26.16	+1.40%	178,586
2025-09-12	25.48	25.94	25.36	25.80	+1.65%	56,388
2025-09-11	25.36	25.46	25.04	25.38	+0.40%	52,148
2025-09-10	25.28	25.60	25.04	25.28	-0.24%	73,277

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+15.19%). Schwächster Monat: Mär (-10.84%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+6.88%
Feb-3.24%
Mär-10.84%
Apr+0.92%
Mai+12.13%
Jun+9.43%
Jul+2.42%
Aug-2.05%
Sep+3.44%
Okt+1.58%
Nov+15.19%
Dez+6.25%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Basic Fit NV (BFIT.AS)?

33.50 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von BFIT.AS?

36.70 im Hoch und 22.84 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von Basic Fit NV?

Historisch war der stärkste Kalendermonat von BFIT.AS der Nov (Durchschnitt +15.19%), der schwächste der Mär (Durchschnitt -10.84%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.