58,600€
0,17%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,30 | 58,80 | 58,10 | 58,20 | -0,09% | 189,00 |
| 04.05.2026 | 58,65 | 60,00 | 58,05 | 58,25 | -0,43% | - |
| 30.04.2026 | 57,65 | 58,70 | 57,45 | 58,50 | 1,21% | 25,00 |
| 29.04.2026 | 59,40 | 59,60 | 57,60 | 57,80 | -2,20% | 880,00 |
| 28.04.2026 | 59,45 | 59,45 | 58,50 | 59,10 | 0,34% | 1.768,00 |
| 27.04.2026 | 59,45 | 60,35 | 58,70 | 58,90 | -1,01% | 568,00 |
| 24.04.2026 | 58,45 | 59,80 | 58,25 | 59,50 | 1,71% | - |
| 23.04.2026 | 57,40 | 59,70 | 57,40 | 58,50 | 1,21% | 498,00 |
| 22.04.2026 | 58,20 | 58,30 | 57,10 | 57,80 | 0,00% | - |
| 21.04.2026 | 57,50 | 58,10 | 57,15 | 57,80 | 0,70% | - |
| 20.04.2026 | 57,80 | 58,10 | 57,00 | 57,40 | -1,54% | 2.240,00 |
| 17.04.2026 | 57,60 | 58,50 | 57,50 | 58,30 | 1,22% | 17,00 |
| 16.04.2026 | 58,10 | 58,25 | 57,30 | 57,60 | -0,69% | - |
| 15.04.2026 | 57,50 | 58,30 | 57,50 | 58,00 | 0,52% | 75,00 |
| 14.04.2026 | 57,40 | 57,75 | 57,00 | 57,70 | 0,35% | 13,00 |
| 13.04.2026 | 56,45 | 57,55 | 56,25 | 57,50 | 0,70% | - |
| 10.04.2026 | 57,40 | 57,75 | 57,00 | 57,10 | -0,52% | 56,00 |
| 09.04.2026 | 56,20 | 57,45 | 56,10 | 57,40 | 1,50% | 1.250,00 |
| 08.04.2026 | 56,70 | 57,10 | 54,80 | 56,55 | 3,48% | 27,00 |
| 07.04.2026 | 54,50 | 55,55 | 53,90 | 54,65 | 0,09% | 32,00 |
| 02.04.2026 | 53,50 | 54,90 | 53,30 | 54,60 | 0,00% | - |
| 01.04.2026 | 54,70 | 55,05 | 54,00 | 54,60 | 0,09% | 47,00 |
| 31.03.2026 | 53,80 | 54,65 | 53,45 | 54,55 | 2,25% | - |
| 30.03.2026 | 52,40 | 53,80 | 52,40 | 53,35 | 1,91% | 1.800,00 |
| 27.03.2026 | 53,10 | 53,35 | 52,30 | 52,35 | -1,23% | - |
| 26.03.2026 | 52,10 | 53,50 | 51,90 | 53,00 | 1,15% | - |
| 25.03.2026 | 52,90 | 53,10 | 52,35 | 52,40 | -0,95% | 2.700,00 |
| 24.03.2026 | 51,60 | 53,15 | 51,60 | 52,90 | 1,73% | - |
| 23.03.2026 | 50,90 | 52,35 | 50,25 | 52,00 | 0,78% | 1.712,00 |
| 20.03.2026 | 52,30 | 52,70 | 51,30 | 51,60 | -1,62% | 630,00 |
| 19.03.2026 | 52,20 | 52,65 | 51,70 | 52,45 | 0,48% | - |
| 18.03.2026 | 53,90 | 54,00 | 52,15 | 52,20 | -2,43% | 323,00 |
| 17.03.2026 | 54,00 | 54,20 | 53,45 | 53,50 | -1,47% | 6.750,00 |
| 16.03.2026 | 54,50 | 54,50 | 53,55 | 54,30 | 0,37% | 15,00 |
| 13.03.2026 | 53,90 | 54,50 | 53,35 | 54,10 | 0,37% | 60,00 |
| 12.03.2026 | 53,50 | 54,30 | 53,15 | 53,90 | -0,37% | - |
| 11.03.2026 | 54,00 | 54,35 | 53,55 | 54,10 | 0,19% | 88,00 |
| 10.03.2026 | 54,00 | 54,75 | 53,40 | 54,00 | -0,18% | 364,00 |
| 09.03.2026 | 54,25 | 54,55 | 52,35 | 54,10 | -0,18% | 3.100,00 |
| 06.03.2026 | 53,90 | 54,70 | 53,75 | 54,20 | 0,93% | 14,00 |
| 05.03.2026 | 52,80 | 54,40 | 52,70 | 53,70 | 1,13% | 61,00 |
| 04.03.2026 | 52,10 | 53,30 | 51,90 | 53,10 | 1,34% | - |
| 03.03.2026 | 52,80 | 53,10 | 52,00 | 52,40 | -1,50% | - |
| 02.03.2026 | 53,45 | 54,45 | 52,75 | 53,20 | -1,85% | 1.200,00 |
| 27.02.2026 | 53,10 | 54,40 | 52,55 | 54,20 | 2,07% | 8,00 |
| 26.02.2026 | 53,00 | 53,70 | 52,05 | 53,10 | 0,00% | 17,00 |
| 25.02.2026 | 57,35 | 57,35 | 51,65 | 53,10 | -7,17% | 548,00 |
| 24.02.2026 | 57,70 | 57,80 | 56,50 | 57,20 | -0,87% | 468,00 |
| 23.02.2026 | 57,60 | 57,80 | 56,45 | 57,70 | 0,96% | 824,00 |
| 20.02.2026 | 56,50 | 58,00 | 56,35 | 57,15 | 0,97% | 808,00 |
| 19.02.2026 | 56,30 | 56,95 | 56,20 | 56,60 | 0,53% | 560,00 |
| 18.02.2026 | 56,70 | 56,75 | 55,60 | 56,30 | -0,53% | - |
| 17.02.2026 | 56,15 | 56,90 | 56,00 | 56,60 | 0,44% | - |
| 16.02.2026 | 56,20 | 56,90 | 55,60 | 56,35 | 0,27% | 14,00 |
| 13.02.2026 | 55,00 | 56,45 | 54,75 | 56,20 | 2,09% | - |
| 12.02.2026 | 55,10 | 55,30 | 54,40 | 55,05 | 0,09% | 56,00 |
| 11.02.2026 | 55,95 | 55,95 | 54,00 | 55,00 | -1,61% | - |
| 10.02.2026 | 55,55 | 56,10 | 55,55 | 55,90 | 0,54% | - |
| 09.02.2026 | 55,75 | 55,85 | 55,30 | 55,60 | 0,00% | 1.566,00 |
| 06.02.2026 | 53,95 | 55,65 | 53,65 | 55,60 | 3,15% | 17,00 |
| 05.02.2026 | 54,20 | 54,20 | 53,45 | 53,90 | -0,19% | 440,00 |
| 04.02.2026 | 53,40 | 54,55 | 53,40 | 54,00 | 1,12% | - |
| 03.02.2026 | 54,65 | 54,90 | 52,60 | 53,40 | -1,93% | - |
| 02.02.2026 | 53,85 | 55,15 | 53,75 | 54,45 | 0,09% | 56,00 |
| 30.01.2026 | 54,70 | 54,95 | 54,20 | 54,40 | -0,73% | 383,00 |
| 29.01.2026 | 54,90 | 55,15 | 54,30 | 54,80 | 0,00% | 14,00 |
| 28.01.2026 | 54,60 | 55,10 | 54,30 | 54,80 | 1,11% | - |
| 27.01.2026 | 55,05 | 55,05 | 54,05 | 54,20 | -1,09% | - |
| 26.01.2026 | 55,30 | 55,50 | 54,70 | 54,80 | -0,90% | - |
| 23.01.2026 | 54,35 | 55,30 | 54,25 | 55,30 | 1,84% | 1.900,00 |
| 22.01.2026 | 54,35 | 54,70 | 54,10 | 54,30 | 0,00% | - |
| 21.01.2026 | 52,95 | 54,55 | 52,95 | 54,30 | 2,74% | 308,00 |
| 20.01.2026 | 52,65 | 53,30 | 52,50 | 52,85 | 0,19% | - |
| 19.01.2026 | 52,35 | 52,90 | 52,10 | 52,75 | -0,66% | 456,00 |
| 16.01.2026 | 53,05 | 53,25 | 52,75 | 53,10 | 0,28% | - |
| 15.01.2026 | 52,90 | 53,30 | 52,55 | 52,95 | 0,09% | 140,00 |
| 14.01.2026 | 52,10 | 53,05 | 51,60 | 52,90 | 1,34% | 15,00 |
| 13.01.2026 | 52,65 | 52,75 | 51,80 | 52,20 | -0,85% | - |
| 12.01.2026 | 53,05 | 53,05 | 52,50 | 52,65 | -0,75% | - |
| 09.01.2026 | 53,10 | 53,15 | 52,45 | 53,05 | -0,09% | - |
| 08.01.2026 | 52,15 | 53,15 | 52,05 | 53,10 | 1,72% | - |
| 07.01.2026 | 52,65 | 52,75 | 52,15 | 52,20 | -0,57% | 14,00 |
| 06.01.2026 | 51,70 | 52,65 | 51,10 | 52,50 | 1,55% | - |
| 05.01.2026 | 51,80 | 51,85 | 51,05 | 51,70 | 0,00% | 59,00 |
| 02.01.2026 | 51,40 | 52,20 | 51,25 | 51,70 | 0,88% | 14,00 |
| 30.12.2025 | 50,40 | 51,55 | 50,35 | 51,25 | 1,69% | - |
| 29.12.2025 | 50,30 | 50,60 | 49,78 | 50,40 | 1,66% | 231,00 |
| 23.12.2025 | 49,58 | 50,20 | 49,50 | 49,58 | 0,00% | - |
| 22.12.2025 | 49,88 | 50,30 | 49,53 | 49,58 | -0,55% | 601,00 |
| 19.12.2025 | 49,68 | 50,10 | 49,65 | 49,85 | 0,40% | - |
| 18.12.2025 | 49,33 | 50,40 | 48,98 | 49,65 | 0,81% | 1.392,00 |
| 17.12.2025 | 48,93 | 49,48 | 48,55 | 49,25 | 0,82% | - |
| 16.12.2025 | 48,65 | 49,53 | 48,60 | 48,85 | 0,05% | - |
| 15.12.2025 | 48,63 | 49,03 | 48,45 | 48,83 | 0,77% | 1.500,00 |
| 12.12.2025 | 48,33 | 48,98 | 48,23 | 48,45 | 0,36% | - |
| 11.12.2025 | 47,45 | 48,28 | 47,33 | 48,28 | 1,36% | - |
| 10.12.2025 | 47,03 | 47,68 | 46,85 | 47,63 | 1,38% | 667,00 |
| 09.12.2025 | 46,60 | 47,45 | 46,60 | 46,98 | 0,86% | - |
| 08.12.2025 | 47,48 | 47,60 | 46,58 | 46,58 | -1,90% | 1.851,00 |
| 05.12.2025 | 47,53 | 47,93 | 47,45 | 47,48 | 0,00% | - |