39,735€
0,39%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 40,15 | 40,18 | 38,35 | 40,15 | 0,19% | 110,00 |
| 01.09.2025 | 39,61 | 41,05 | 39,55 | 40,07 | 0,80% | - |
| 29.08.2025 | 41,95 | 42,72 | 39,48 | 39,76 | -5,86% | - |
| 28.08.2025 | 37,22 | 42,23 | 35,40 | 42,23 | 17,90% | - |
| 27.08.2025 | 35,24 | 36,21 | 35,15 | 35,82 | 2,54% | - |
| 26.08.2025 | 35,27 | 35,56 | 34,70 | 34,93 | -1,25% | 58,00 |
| 25.08.2025 | 36,28 | 36,92 | 35,14 | 35,37 | -1,96% | - |
| 22.08.2025 | 35,60 | 36,33 | 35,27 | 36,08 | 1,62% | - |
| 21.08.2025 | 35,75 | 36,10 | 34,60 | 35,51 | -0,75% | - |
| 20.08.2025 | 35,46 | 35,84 | 34,74 | 35,77 | 0,77% | - |
| 19.08.2025 | 35,74 | 35,97 | 35,02 | 35,50 | -0,53% | - |
| 18.08.2025 | 34,57 | 35,70 | 34,39 | 35,69 | 3,35% | - |
| 15.08.2025 | 34,11 | 34,74 | 33,73 | 34,53 | 1,92% | - |
| 14.08.2025 | 34,49 | 34,80 | 33,58 | 33,88 | -2,09% | - |
| 13.08.2025 | 33,48 | 34,60 | 33,24 | 34,60 | 3,52% | - |
| 12.08.2025 | 33,70 | 34,14 | 33,16 | 33,43 | -0,81% | - |
| 11.08.2025 | 34,96 | 35,53 | 33,70 | 33,70 | -3,65% | - |
| 08.08.2025 | 35,66 | 36,05 | 34,64 | 34,98 | -1,81% | - |
| 07.08.2025 | 36,18 | 36,78 | 34,85 | 35,62 | -1,61% | - |
| 06.08.2025 | 36,24 | 36,87 | 35,76 | 36,20 | 0,35% | - |
| 05.08.2025 | 36,77 | 37,13 | 35,78 | 36,08 | -1,60% | - |
| 04.08.2025 | 36,20 | 36,85 | 36,15 | 36,66 | 1,64% | - |
| 01.08.2025 | 37,47 | 37,48 | 35,83 | 36,07 | -3,89% | - |
| 31.07.2025 | 39,71 | 39,94 | 37,51 | 37,53 | -5,28% | - |
| 30.07.2025 | 39,05 | 39,86 | 38,50 | 39,62 | 1,58% | - |
| 29.07.2025 | 39,87 | 40,36 | 38,79 | 39,01 | -1,89% | - |
| 28.07.2025 | 39,28 | 40,43 | 39,28 | 39,76 | 1,69% | - |
| 25.07.2025 | 38,59 | 39,39 | 38,22 | 39,09 | 1,37% | - |
| 24.07.2025 | 39,43 | 39,91 | 38,44 | 38,56 | -2,45% | - |
| 23.07.2025 | 39,40 | 39,72 | 38,85 | 39,53 | 0,80% | - |
| 22.07.2025 | 38,75 | 39,40 | 38,59 | 39,22 | 1,25% | - |
| 21.07.2025 | 39,47 | 39,91 | 38,65 | 38,74 | -1,87% | - |
| 18.07.2025 | 40,89 | 40,92 | 38,87 | 39,47 | -3,32% | - |
| 17.07.2025 | 39,49 | 41,03 | 39,46 | 40,83 | 3,55% | - |
| 16.07.2025 | 39,05 | 39,83 | 38,45 | 39,43 | 0,61% | - |
| 15.07.2025 | 39,65 | 40,78 | 39,16 | 39,19 | -1,20% | - |
| 14.07.2025 | 38,12 | 40,44 | 37,95 | 39,67 | 3,50% | - |
| 11.07.2025 | 39,59 | 39,74 | 38,31 | 38,32 | -3,48% | - |
| 10.07.2025 | 40,57 | 41,00 | 39,34 | 39,70 | -2,53% | - |
| 09.07.2025 | 41,24 | 41,61 | 40,62 | 40,73 | -1,28% | - |
| 08.07.2025 | 40,45 | 41,62 | 40,37 | 41,26 | 1,82% | - |
| 07.07.2025 | 40,89 | 41,35 | 40,04 | 40,52 | -0,57% | - |
| 04.07.2025 | 40,87 | 40,87 | 40,71 | 40,76 | -0,62% | - |
| 03.07.2025 | 39,51 | 41,17 | 38,80 | 41,01 | 3,97% | - |
| 02.07.2025 | 39,12 | 39,45 | 38,46 | 39,45 | 1,07% | - |
| 01.07.2025 | 39,23 | 39,58 | 38,31 | 39,03 | -0,59% | - |
| 30.06.2025 | 39,11 | 40,07 | 39,04 | 39,26 | 0,91% | - |
| 27.06.2025 | 38,45 | 39,35 | 38,43 | 38,91 | 0,55% | - |
| 26.06.2025 | 38,40 | 39,06 | 37,87 | 38,69 | 0,64% | - |
| 25.06.2025 | 39,02 | 39,75 | 38,21 | 38,45 | -1,37% | - |
| 24.06.2025 | 38,58 | 39,43 | 38,37 | 38,98 | 1,96% | - |
| 23.06.2025 | 37,88 | 38,62 | 37,46 | 38,23 | 0,74% | - |
| 20.06.2025 | 36,95 | 38,33 | 36,76 | 37,95 | 3,19% | - |
| 19.06.2025 | 37,16 | 37,17 | 36,78 | 36,78 | -1,14% | 4,00 |
| 18.06.2025 | 36,03 | 37,43 | 36,03 | 37,20 | 2,12% | - |
| 17.06.2025 | 36,18 | 36,73 | 35,77 | 36,43 | 0,24% | - |
| 16.06.2025 | 36,12 | 36,53 | 35,94 | 36,34 | 1,34% | - |
| 13.06.2025 | 37,66 | 37,86 | 35,65 | 35,86 | -5,58% | - |
| 12.06.2025 | 37,90 | 38,56 | 37,35 | 37,98 | -0,62% | - |
| 11.06.2025 | 39,63 | 39,84 | 37,80 | 38,22 | -3,78% | 66,00 |
| 10.06.2025 | 39,89 | 40,55 | 39,63 | 39,72 | -0,50% | 2.010,00 |
| 09.06.2025 | 39,89 | 40,44 | 39,65 | 39,92 | -0,24% | - |
| 06.06.2025 | 39,66 | 40,68 | 39,66 | 40,01 | 0,18% | 100,00 |
| 05.06.2025 | 39,56 | 40,44 | 39,31 | 39,94 | -0,03% | - |
| 04.06.2025 | 39,60 | 40,05 | 38,98 | 39,95 | 0,67% | - |
| 03.06.2025 | 37,69 | 39,75 | 37,04 | 39,68 | 5,64% | - |
| 02.06.2025 | 38,22 | 38,23 | 36,86 | 37,56 | -2,37% | - |
| 30.05.2025 | 38,34 | 38,59 | 37,34 | 38,48 | 0,83% | - |
| 29.05.2025 | 40,62 | 40,92 | 37,80 | 38,16 | -3,10% | - |
| 28.05.2025 | 39,90 | 40,26 | 38,48 | 39,38 | -1,25% | - |
| 27.05.2025 | 39,66 | 40,24 | 39,29 | 39,88 | 0,42% | - |
| 26.05.2025 | 39,48 | 39,93 | 39,48 | 39,72 | 1,65% | - |
| 23.05.2025 | 38,92 | 39,45 | 37,72 | 39,07 | 0,08% | - |
| 22.05.2025 | 39,28 | 40,03 | 38,98 | 39,04 | -0,98% | - |
| 21.05.2025 | 41,07 | 41,09 | 39,41 | 39,43 | -4,77% | 1.714,00 |
| 20.05.2025 | 41,17 | 41,73 | 40,83 | 41,40 | 0,32% | - |
| 19.05.2025 | 40,41 | 41,28 | 39,99 | 41,27 | -0,58% | - |
| 16.05.2025 | 41,75 | 41,98 | 41,11 | 41,51 | -0,85% | - |
| 15.05.2025 | 42,67 | 42,80 | 41,57 | 41,86 | -2,61% | - |
| 14.05.2025 | 42,69 | 43,41 | 42,24 | 42,98 | 0,76% | - |
| 13.05.2025 | 42,54 | 43,09 | 42,21 | 42,66 | -0,15% | - |
| 12.05.2025 | 40,43 | 43,69 | 40,43 | 42,72 | 7,64% | 1.500,00 |
| 09.05.2025 | 41,11 | 43,54 | 39,64 | 39,69 | -6,31% | - |
| 08.05.2025 | 41,30 | 43,23 | 41,28 | 42,37 | 3,17% | - |
| 07.05.2025 | 40,23 | 41,58 | 39,77 | 41,07 | 3,67% | - |
| 06.05.2025 | 39,83 | 40,21 | 39,06 | 39,61 | -0,85% | - |
| 05.05.2025 | 39,73 | 40,68 | 39,16 | 39,95 | -0,30% | - |
| 02.05.2025 | 39,78 | 41,12 | 39,62 | 40,07 | -0,36% | - |
| 30.04.2025 | 41,19 | 41,19 | 38,94 | 40,21 | -1,32% | - |
| 29.04.2025 | 39,83 | 41,09 | 39,37 | 40,75 | 2,70% | - |
| 28.04.2025 | 39,59 | 40,72 | 39,38 | 39,68 | -0,40% | - |
| 25.04.2025 | 39,59 | 40,19 | 39,28 | 39,84 | 1,22% | - |
| 24.04.2025 | 37,39 | 39,49 | 37,10 | 39,36 | 4,69% | - |
| 23.04.2025 | 36,60 | 38,58 | 36,50 | 37,59 | 5,21% | - |
| 22.04.2025 | 35,31 | 36,07 | 34,80 | 35,73 | 0,01% | - |
| 17.04.2025 | 36,31 | 37,03 | 35,25 | 35,73 | -0,49% | - |
| 16.04.2025 | 36,80 | 37,24 | 35,33 | 35,90 | -4,05% | - |
| 15.04.2025 | 36,22 | 37,87 | 36,17 | 37,42 | 3,14% | - |
| 14.04.2025 | 36,73 | 38,00 | 35,51 | 36,28 | -1,05% | - |
| 11.04.2025 | 37,01 | 37,20 | 35,05 | 36,67 | -0,59% | - |