41,450€
-1,04%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 41,84 | 41,98 | 41,08 | 41,49 | -0,94% | - |
| 15.05.2025 | 42,96 | 42,96 | 41,57 | 41,89 | -2,51% | - |
| 14.05.2025 | 42,82 | 43,43 | 42,14 | 42,97 | 0,56% | - |
| 13.05.2025 | 42,61 | 43,10 | 42,01 | 42,73 | 0,16% | - |
| 12.05.2025 | 39,82 | 43,68 | 39,82 | 42,66 | 7,44% | - |
| 09.05.2025 | 41,42 | 43,65 | 39,70 | 39,70 | -6,35% | - |
| 08.05.2025 | 41,47 | 43,25 | 41,08 | 42,39 | 2,76% | - |
| 07.05.2025 | 40,33 | 41,57 | 39,54 | 41,25 | 4,00% | - |
| 06.05.2025 | 39,94 | 40,23 | 39,06 | 39,67 | -0,76% | - |
| 05.05.2025 | 40,08 | 40,68 | 39,16 | 39,97 | -0,11% | - |
| 02.05.2025 | 40,76 | 41,12 | 39,60 | 40,02 | -0,52% | 37,00 |
| 30.04.2025 | 40,71 | 41,19 | 38,94 | 40,23 | -1,34% | - |
| 29.04.2025 | 39,70 | 41,11 | 39,42 | 40,77 | 2,47% | - |
| 28.04.2025 | 39,65 | 40,73 | 39,37 | 39,79 | -0,34% | - |
| 25.04.2025 | 39,36 | 40,19 | 39,28 | 39,92 | 1,45% | - |
| 24.04.2025 | 37,63 | 39,50 | 37,10 | 39,35 | 4,55% | - |
| 23.04.2025 | 35,76 | 38,63 | 35,76 | 37,64 | 5,38% | - |
| 22.04.2025 | 34,90 | 36,07 | 34,65 | 35,72 | -0,01% | - |
| 17.04.2025 | 35,53 | 37,03 | 35,19 | 35,72 | -0,57% | 20,00 |
| 16.04.2025 | 37,87 | 37,87 | 35,33 | 35,93 | -3,96% | - |
| 15.04.2025 | 36,31 | 37,83 | 36,03 | 37,41 | 3,04% | - |
| 14.04.2025 | 37,09 | 38,19 | 35,49 | 36,31 | -0,85% | - |
| 11.04.2025 | 36,63 | 37,13 | 35,05 | 36,62 | -0,95% | - |
| 10.04.2025 | 40,63 | 40,63 | 35,90 | 36,97 | -7,93% | - |
| 09.04.2025 | 34,47 | 40,87 | 32,88 | 40,15 | 16,48% | - |
| 08.04.2025 | 36,62 | 38,28 | 34,08 | 34,47 | -5,96% | 327,00 |
| 07.04.2025 | 36,07 | 37,58 | 32,25 | 36,66 | 1,79% | - |
| 04.04.2025 | 38,16 | 38,29 | 34,70 | 36,01 | -6,91% | - |
| 03.04.2025 | 42,80 | 42,80 | 36,79 | 38,68 | -10,28% | - |
| 02.04.2025 | 42,45 | 43,47 | 40,94 | 43,12 | 1,65% | - |
| 01.04.2025 | 42,43 | 43,13 | 41,52 | 42,42 | -0,24% | - |
| 31.03.2025 | 42,69 | 42,88 | 40,22 | 42,52 | -0,15% | - |
| 28.03.2025 | 44,88 | 45,48 | 42,49 | 42,58 | -5,18% | 10,00 |
| 27.03.2025 | 44,86 | 45,48 | 43,63 | 44,91 | -0,55% | - |
| 26.03.2025 | 46,79 | 47,23 | 44,92 | 45,16 | -3,49% | - |
| 25.03.2025 | 47,08 | 47,66 | 45,97 | 46,79 | -0,36% | - |
| 24.03.2025 | 44,15 | 47,26 | 44,15 | 46,96 | 5,97% | - |
| 21.03.2025 | 44,29 | 44,74 | 43,25 | 44,31 | 0,24% | - |
| 20.03.2025 | 44,31 | 44,74 | 43,62 | 44,21 | -0,25% | - |
| 19.03.2025 | 42,90 | 44,58 | 42,79 | 44,32 | 3,28% | - |
| 18.03.2025 | 43,21 | 43,23 | 41,39 | 42,91 | 0,15% | - |
| 17.03.2025 | 42,64 | 43,60 | 42,08 | 42,85 | 0,42% | - |
| 14.03.2025 | 40,77 | 43,61 | 40,68 | 42,67 | 4,89% | - |
| 13.03.2025 | 42,29 | 42,49 | 39,45 | 40,68 | -3,50% | - |
| 12.03.2025 | 40,55 | 42,56 | 40,41 | 42,16 | 3,55% | 50,00 |
| 11.03.2025 | 40,45 | 41,13 | 39,29 | 40,71 | 1,31% | 20,00 |
| 10.03.2025 | 43,30 | 43,50 | 39,95 | 40,18 | -7,69% | - |
| 07.03.2025 | 44,31 | 44,72 | 42,00 | 43,53 | -1,37% | - |
| 06.03.2025 | 45,84 | 46,04 | 43,75 | 44,13 | -3,65% | - |
| 05.03.2025 | 47,28 | 47,88 | 44,69 | 45,81 | -3,10% | - |
| 04.03.2025 | 49,20 | 49,55 | 46,49 | 47,27 | -3,66% | - |
| 03.03.2025 | 53,21 | 53,83 | 48,81 | 49,07 | -7,79% | - |
| 28.02.2025 | 52,48 | 53,91 | 51,37 | 53,21 | 1,78% | 58,00 |
| 27.02.2025 | 51,93 | 54,09 | 50,53 | 52,28 | 1,51% | - |
| 26.02.2025 | 50,98 | 52,07 | 50,95 | 51,50 | 1,09% | 15,00 |
| 25.02.2025 | 50,58 | 51,41 | 49,31 | 50,95 | 0,09% | 51,00 |
| 24.02.2025 | 50,55 | 51,50 | 48,67 | 50,90 | 1,19% | 300,00 |
| 21.02.2025 | 53,83 | 55,03 | 50,07 | 50,30 | -6,51% | 2,00 |
| 20.02.2025 | 55,62 | 55,94 | 53,45 | 53,80 | -3,20% | - |
| 19.02.2025 | 57,59 | 57,99 | 55,50 | 55,58 | -3,25% | 18,00 |
| 18.02.2025 | 57,20 | 58,53 | 56,88 | 57,45 | 0,43% | - |
| 17.02.2025 | 56,93 | 57,28 | 56,93 | 57,20 | 0,35% | - |
| 14.02.2025 | 58,02 | 58,64 | 55,87 | 57,00 | -2,10% | - |
| 13.02.2025 | 58,52 | 59,45 | 57,13 | 58,22 | -1,04% | 117,00 |
| 12.02.2025 | 59,57 | 59,68 | 58,10 | 58,83 | -0,92% | - |
| 11.02.2025 | 63,14 | 63,51 | 59,29 | 59,38 | -5,80% | 224,00 |
| 10.02.2025 | 60,63 | 63,73 | 60,34 | 63,03 | 4,32% | 333,00 |
| 07.02.2025 | 63,82 | 67,33 | 60,20 | 60,42 | -34,87% | 2.264,00 |
| 06.02.2025 | 93,28 | 94,85 | 91,58 | 92,77 | -0,44% | - |
| 05.02.2025 | 91,92 | 93,85 | 90,95 | 93,18 | 0,64% | - |
| 04.02.2025 | 94,13 | 94,35 | 91,85 | 92,59 | -0,65% | - |
| 03.02.2025 | 92,58 | 93,95 | 90,92 | 93,20 | -0,29% | 102,00 |
| 31.01.2025 | 92,53 | 96,51 | 92,53 | 93,47 | 1,22% | - |
| 30.01.2025 | 91,45 | 93,17 | 90,98 | 92,34 | 0,65% | - |
| 29.01.2025 | 93,57 | 94,73 | 89,79 | 91,74 | -1,32% | - |
| 28.01.2025 | 89,48 | 94,46 | 87,73 | 92,97 | 4,99% | - |
| 27.01.2025 | 89,45 | 92,15 | 83,08 | 88,55 | -1,02% | 114,00 |
| 24.01.2025 | 88,64 | 90,38 | 87,79 | 89,46 | 1,02% | - |
| 23.01.2025 | 88,86 | 88,86 | 85,32 | 88,56 | 0,20% | - |
| 22.01.2025 | 86,68 | 89,78 | 86,54 | 88,38 | 2,10% | - |
| 21.01.2025 | 85,67 | 87,62 | 84,69 | 86,56 | 1,23% | - |
| 20.01.2025 | 86,29 | 86,35 | 85,48 | 85,51 | -1,25% | - |
| 17.01.2025 | 85,65 | 87,37 | 85,49 | 86,59 | 1,13% | - |
| 16.01.2025 | 84,64 | 88,59 | 84,64 | 85,62 | 1,36% | 310,00 |
| 15.01.2025 | 79,86 | 84,95 | 79,64 | 84,48 | 5,74% | 31,00 |
| 14.01.2025 | 79,10 | 82,21 | 79,05 | 79,89 | 0,83% | 2,00 |
| 13.01.2025 | 80,65 | 81,47 | 77,88 | 79,24 | -2,32% | - |
| 10.01.2025 | 81,47 | 83,35 | 78,90 | 81,12 | -0,42% | - |
| 09.01.2025 | 79,94 | 81,94 | 79,89 | 81,47 | 1,91% | 95,00 |
| 08.01.2025 | 80,98 | 81,75 | 78,94 | 79,94 | -1,17% | - |
| 07.01.2025 | 84,23 | 85,94 | 80,28 | 80,89 | -3,86% | 50,00 |
| 06.01.2025 | 86,07 | 86,63 | 83,48 | 84,14 | -1,65% | - |
| 03.01.2025 | 81,82 | 85,57 | 81,72 | 85,56 | 4,34% | 100,00 |
| 02.01.2025 | 83,15 | 83,53 | 81,09 | 82,00 | -0,01% | - |
| 30.12.2024 | 83,14 | 83,45 | 82,01 | 82,01 | -1,10% | - |
| 27.12.2024 | 85,96 | 85,96 | 81,95 | 82,92 | -3,70% | - |
| 23.12.2024 | 85,52 | 87,23 | 84,69 | 86,10 | 1,06% | 7,00 |
| 20.12.2024 | 84,89 | 88,17 | 82,86 | 85,20 | 0,37% | - |
| 19.12.2024 | 80,86 | 87,15 | 80,86 | 84,89 | 5,32% | - |
| 18.12.2024 | 83,36 | 87,72 | 79,74 | 80,60 | -2,97% | 91,00 |