86,360€
1,56%
Echtzeit-Aktienkurs BILL Holdings
Bid:
Ask:
Aktienkurse zur BILL Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 85,64 | 86,99 | 84,60 | 86,71 | 1,21% | - |
| 20.01.2025 | 86,27 | 86,35 | 85,48 | 85,67 | -1,01% | - |
| 17.01.2025 | 85,87 | 87,37 | 85,50 | 86,54 | 1,02% | - |
| 16.01.2025 | 84,74 | 88,05 | 84,74 | 85,66 | 1,32% | - |
| 15.01.2025 | 80,01 | 84,93 | 79,64 | 84,54 | 5,81% | 240,00 |
| 14.01.2025 | 79,17 | 82,17 | 79,06 | 79,90 | 0,79% | - |
| 13.01.2025 | 81,32 | 81,47 | 77,89 | 79,27 | -2,38% | - |
| 10.01.2025 | 81,56 | 83,42 | 78,94 | 81,20 | -0,61% | 20,00 |
| 09.01.2025 | 79,96 | 81,70 | 79,90 | 81,70 | 2,20% | - |
| 08.01.2025 | 81,06 | 81,65 | 78,97 | 79,95 | -1,26% | - |
| 07.01.2025 | 84,49 | 85,94 | 80,31 | 80,97 | -3,89% | 32,00 |
| 06.01.2025 | 84,99 | 86,63 | 83,48 | 84,24 | -1,58% | - |
| 03.01.2025 | 81,94 | 85,67 | 81,73 | 85,59 | 4,52% | - |
| 02.01.2025 | 81,87 | 83,64 | 81,10 | 81,89 | -0,14% | - |
| 30.12.2024 | 83,15 | 83,44 | 82,01 | 82,01 | -1,66% | - |
| 27.12.2024 | 85,39 | 85,44 | 81,95 | 83,39 | -3,00% | - |
| 23.12.2024 | 86,19 | 87,26 | 84,67 | 85,97 | 0,10% | - |
| 20.12.2024 | 85,23 | 88,22 | 82,86 | 85,88 | 0,69% | 116,00 |
| 19.12.2024 | 85,16 | 87,11 | 83,98 | 85,29 | 5,61% | - |
| 18.12.2024 | 83,36 | 87,72 | 79,78 | 80,76 | -3,12% | - |
| 17.12.2024 | 83,58 | 83,77 | 82,12 | 83,36 | -0,43% | 130,00 |
| 16.12.2024 | 83,61 | 84,37 | 82,34 | 83,72 | 0,05% | - |
| 13.12.2024 | 85,84 | 86,97 | 83,49 | 83,68 | -2,46% | - |
| 12.12.2024 | 85,35 | 86,39 | 84,31 | 85,79 | 0,06% | - |
| 11.12.2024 | 85,18 | 86,50 | 84,74 | 85,74 | 0,79% | - |
| 10.12.2024 | 87,55 | 88,90 | 84,00 | 85,07 | -2,96% | - |
| 09.12.2024 | 92,14 | 92,14 | 87,42 | 87,66 | -4,95% | - |
| 06.12.2024 | 90,24 | 92,73 | 89,41 | 92,23 | 2,23% | - |
| 05.12.2024 | 88,03 | 91,94 | 87,69 | 90,22 | 2,51% | - |
| 04.12.2024 | 84,15 | 88,03 | 82,03 | 88,01 | 4,52% | - |
| 03.12.2024 | 84,29 | 85,61 | 82,08 | 84,20 | -1,27% | 240,00 |
| 02.12.2024 | 85,52 | 86,46 | 84,49 | 85,28 | 0,25% | - |
| 29.11.2024 | 84,95 | 86,06 | 84,75 | 85,07 | -0,07% | - |
| 28.11.2024 | 85,05 | 85,19 | 84,96 | 85,13 | 0,09% | - |
| 27.11.2024 | 89,55 | 89,89 | 84,99 | 85,05 | -4,03% | - |
| 26.11.2024 | 89,27 | 89,45 | 88,14 | 88,62 | -0,85% | - |
| 25.11.2024 | 87,65 | 89,71 | 87,63 | 89,38 | 1,72% | - |
| 22.11.2024 | 86,39 | 88,60 | 86,21 | 87,87 | 2,35% | - |
| 21.11.2024 | 83,18 | 86,25 | 83,03 | 85,86 | 2,97% | - |
| 20.11.2024 | 81,38 | 83,57 | 81,27 | 83,38 | 2,58% | - |
| 19.11.2024 | 79,79 | 81,41 | 78,75 | 81,29 | 1,71% | - |
| 18.11.2024 | 80,25 | 81,09 | 79,19 | 79,92 | -0,62% | 100,00 |
| 15.11.2024 | 81,34 | 81,77 | 78,85 | 80,41 | -2,09% | 75,00 |
| 14.11.2024 | 84,74 | 85,20 | 82,13 | 82,13 | -3,27% | - |
| 13.11.2024 | 83,42 | 86,32 | 82,60 | 84,90 | 1,26% | - |
| 12.11.2024 | 80,52 | 84,82 | 79,09 | 83,85 | 4,01% | - |
| 11.11.2024 | 72,07 | 80,75 | 71,60 | 80,62 | 11,71% | - |
| 08.11.2024 | 68,36 | 73,09 | 68,34 | 72,17 | 18,32% | - |
| 07.11.2024 | 60,37 | 61,46 | 59,22 | 60,99 | 1,14% | - |
| 06.11.2024 | 56,05 | 60,30 | 56,05 | 60,30 | 10,99% | - |
| 05.11.2024 | 53,55 | 54,45 | 52,29 | 54,33 | 1,18% | - |
| 04.11.2024 | 53,33 | 54,47 | 52,52 | 53,70 | -0,42% | - |
| 01.11.2024 | 53,56 | 55,07 | 52,56 | 53,92 | 1,08% | - |
| 31.10.2024 | 52,37 | 54,15 | 51,81 | 53,35 | 2,75% | - |
| 30.10.2024 | 52,21 | 53,13 | 51,90 | 51,92 | -0,76% | - |
| 29.10.2024 | 52,27 | 53,24 | 51,80 | 52,31 | 0,28% | - |
| 28.10.2024 | 50,86 | 53,16 | 50,67 | 52,17 | 2,83% | - |
| 25.10.2024 | 50,76 | 52,31 | 50,68 | 50,73 | -0,33% | - |
| 24.10.2024 | 51,03 | 52,11 | 50,90 | 50,90 | -0,75% | - |
| 23.10.2024 | 51,76 | 52,50 | 50,89 | 51,29 | -1,62% | 980,00 |
| 22.10.2024 | 52,46 | 52,83 | 51,85 | 52,13 | -1,25% | - |
| 21.10.2024 | 53,08 | 53,74 | 52,08 | 52,79 | -0,75% | - |
| 18.10.2024 | 52,10 | 54,04 | 51,72 | 53,19 | 1,63% | - |
| 17.10.2024 | 50,95 | 52,79 | 50,47 | 52,34 | 2,29% | - |
| 16.10.2024 | 51,00 | 51,55 | 50,49 | 51,17 | -0,18% | - |
| 15.10.2024 | 50,81 | 51,73 | 50,75 | 51,26 | -0,06% | - |
| 14.10.2024 | 50,92 | 51,75 | 50,89 | 51,29 | 0,42% | 290,00 |
| 11.10.2024 | 50,86 | 51,76 | 50,64 | 51,07 | 0,07% | - |
| 10.10.2024 | 49,84 | 52,22 | 48,95 | 51,04 | 1,97% | - |
| 09.10.2024 | 48,92 | 50,61 | 48,89 | 50,05 | 1,91% | - |
| 08.10.2024 | 48,94 | 49,48 | 48,78 | 49,11 | -0,05% | - |
| 07.10.2024 | 50,43 | 50,45 | 48,68 | 49,13 | -2,89% | - |
| 04.10.2024 | 47,31 | 50,88 | 47,26 | 50,60 | 6,75% | 820,00 |
| 03.10.2024 | 46,38 | 47,71 | 46,10 | 47,40 | 1,86% | - |
| 02.10.2024 | 45,74 | 46,63 | 45,66 | 46,53 | 0,49% | - |
| 01.10.2024 | 47,28 | 48,43 | 45,99 | 46,31 | -2,31% | 100,00 |
| 30.09.2024 | 47,45 | 48,51 | 46,85 | 47,40 | -0,52% | - |
| 27.09.2024 | 47,35 | 49,05 | 46,99 | 47,65 | 0,60% | 620,00 |
| 26.09.2024 | 46,82 | 47,90 | 46,63 | 47,37 | 1,03% | - |
| 25.09.2024 | 46,90 | 47,80 | 46,08 | 46,88 | -0,97% | - |
| 24.09.2024 | 47,21 | 48,49 | 47,11 | 47,34 | -0,03% | - |
| 23.09.2024 | 48,52 | 49,26 | 47,21 | 47,35 | -2,57% | - |
| 20.09.2024 | 48,87 | 49,17 | 47,96 | 48,60 | -0,93% | - |
| 19.09.2024 | 46,53 | 49,97 | 46,48 | 49,06 | 5,45% | 72,00 |
| 18.09.2024 | 45,43 | 47,69 | 45,25 | 46,53 | 2,20% | - |
| 17.09.2024 | 45,43 | 46,78 | 45,30 | 45,52 | -0,18% | 48,00 |
| 16.09.2024 | 46,62 | 47,14 | 45,16 | 45,60 | -2,68% | - |
| 13.09.2024 | 46,61 | 48,32 | 46,59 | 46,86 | 0,04% | - |
| 12.09.2024 | 47,37 | 50,25 | 46,48 | 46,84 | -1,20% | - |
| 11.09.2024 | 47,93 | 48,31 | 46,79 | 47,41 | -1,96% | - |
| 10.09.2024 | 48,63 | 49,51 | 47,26 | 48,36 | -1,13% | - |
| 09.09.2024 | 49,69 | 50,67 | 48,60 | 48,91 | -1,53% | 500,00 |
| 06.09.2024 | 50,27 | 51,13 | 49,23 | 49,67 | -1,53% | - |
| 05.09.2024 | 49,19 | 50,69 | 48,82 | 50,44 | 2,21% | - |
| 04.09.2024 | 47,40 | 49,91 | 47,24 | 49,35 | 3,29% | - |
| 03.09.2024 | 49,11 | 49,27 | 47,50 | 47,78 | -2,80% | - |
| 02.09.2024 | 49,21 | 49,21 | 49,02 | 49,15 | -0,45% | - |
| 30.08.2024 | 49,54 | 50,52 | 49,16 | 49,38 | -0,34% | - |
| 29.08.2024 | 47,02 | 50,53 | 47,01 | 49,55 | 5,24% | 210,00 |
| 28.08.2024 | 47,83 | 48,30 | 46,83 | 47,08 | -1,56% | - |