1,085€
-1,36%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,10 | 1,10 | 1,07 | 1,09 | -1,36% | 3.500,00 |
| 14.01.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -0,45% | 4.123,00 |
| 13.01.2025 | 1,10 | 1,12 | 1,07 | 1,11 | 0,45% | - |
| 10.01.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -0,45% | - |
| 09.01.2025 | 1,12 | 1,12 | 1,08 | 1,11 | -0,90% | - |
| 08.01.2025 | 1,11 | 1,12 | 1,08 | 1,12 | 0,45% | 650,00 |
| 07.01.2025 | 1,11 | 1,12 | 1,08 | 1,11 | -0,45% | - |
| 06.01.2025 | 1,12 | 1,12 | 1,08 | 1,12 | 0,22% | - |
| 03.01.2025 | 1,10 | 1,11 | 1,06 | 1,11 | 0,91% | 2.000,00 |
| 02.01.2025 | 1,10 | 1,12 | 1,08 | 1,10 | 0,46% | 120,00 |
| 30.12.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -0,90% | 2.075,00 |
| 27.12.2024 | 1,11 | 1,11 | 1,09 | 1,11 | -0,23% | 20,00 |
| 23.12.2024 | 1,12 | 1,12 | 1,08 | 1,11 | -0,45% | 500,00 |
| 20.12.2024 | 1,10 | 1,12 | 1,07 | 1,12 | 0,68% | - |
| 19.12.2024 | 1,12 | 1,13 | 1,07 | 1,11 | -1,12% | 1.200,00 |
| 18.12.2024 | 1,13 | 1,13 | 1,08 | 1,12 | -0,88% | 250,00 |
| 17.12.2024 | 1,12 | 1,14 | 1,08 | 1,13 | 1,12% | - |
| 16.12.2024 | 1,09 | 1,12 | 1,08 | 1,12 | 2,52% | 2.400,00 |
| 13.12.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -2,02% | 1.301,00 |
| 12.12.2024 | 1,12 | 1,13 | 1,08 | 1,11 | -0,89% | 3.000,00 |
| 11.12.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 2,28% | 10.010,00 |
| 10.12.2024 | 1,13 | 1,16 | 1,07 | 1,10 | -2,66% | 4.500,00 |
| 09.12.2024 | 1,12 | 1,13 | 1,08 | 1,13 | 0,89% | - |
| 06.12.2024 | 1,13 | 1,14 | 1,08 | 1,12 | -1,11% | - |
| 05.12.2024 | 1,10 | 1,13 | 1,08 | 1,13 | 2,49% | 1.100,00 |
| 04.12.2024 | 1,11 | 1,12 | 1,07 | 1,10 | -0,90% | - |
| 03.12.2024 | 1,12 | 1,12 | 1,06 | 1,11 | -0,22% | 2.357,00 |
| 02.12.2024 | 1,14 | 1,18 | 1,08 | 1,12 | -2,41% | 4.419,00 |
| 29.11.2024 | 1,13 | 1,15 | 1,08 | 1,14 | 1,56% | 2.900,00 |
| 28.11.2024 | 1,11 | 1,13 | 1,09 | 1,13 | 1,81% | - |
| 27.11.2024 | 1,16 | 1,17 | 1,09 | 1,11 | -4,95% | 3.200,00 |
| 26.11.2024 | 1,19 | 1,22 | 1,12 | 1,16 | -9,00% | - |
| 25.11.2024 | 1,23 | 1,28 | 1,10 | 1,28 | 4,50% | 4.350,00 |
| 22.11.2024 | 1,25 | 1,26 | 1,17 | 1,22 | -2,20% | - |
| 21.11.2024 | 1,26 | 1,28 | 1,22 | 1,25 | -0,60% | - |
| 20.11.2024 | 1,27 | 1,27 | 1,23 | 1,26 | -0,20% | - |
| 19.11.2024 | 1,26 | 1,27 | 1,22 | 1,26 | 0,20% | - |
| 18.11.2024 | 1,26 | 1,26 | 1,23 | 1,26 | 0,20% | - |
| 15.11.2024 | 1,28 | 1,30 | 1,22 | 1,26 | -1,76% | - |
| 14.11.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 253,00 |
| 13.11.2024 | 1,29 | 1,30 | 1,26 | 1,29 | -0,39% | 210,00 |
| 12.11.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,39% | 20,00 |
| 11.11.2024 | 1,27 | 1,30 | 1,23 | 1,29 | 1,38% | 1.750,00 |
| 08.11.2024 | 1,38 | 1,40 | 1,23 | 1,27 | -8,14% | - |
| 07.11.2024 | 1,36 | 1,40 | 1,34 | 1,38 | 1,47% | - |
| 06.11.2024 | 1,28 | 1,48 | 1,27 | 1,36 | 5,62% | 100,00 |
| 05.11.2024 | 1,16 | 1,29 | 1,15 | 1,29 | 11,45% | 3.630,00 |
| 04.11.2024 | 1,25 | 1,25 | 1,14 | 1,16 | -7,21% | 1.000,00 |
| 01.11.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 2,46% | 1.000,00 |
| 31.10.2024 | 1,25 | 1,38 | 1,21 | 1,22 | -2,60% | - |
| 30.10.2024 | 1,23 | 1,25 | 1,13 | 1,25 | 1,42% | 1.000,00 |
| 29.10.2024 | 1,21 | 1,24 | 1,16 | 1,23 | 2,28% | 160,00 |
| 28.10.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -1,63% | 653,00 |
| 25.10.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -1,80% | - |
| 24.10.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 1,84% | - |
| 23.10.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,24% | 1.000,00 |
| 22.10.2024 | 1,21 | 1,24 | 1,21 | 1,21 | -0,21% | - |
| 21.10.2024 | 1,28 | 1,31 | 1,21 | 1,21 | -5,83% | 4.000,00 |
| 18.10.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 17.10.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 16.10.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 0,78% | - |
| 15.10.2024 | 1,32 | 1,33 | 1,26 | 1,29 | -2,46% | 400,00 |
| 14.10.2024 | 1,33 | 1,34 | 1,29 | 1,32 | -0,38% | 130,00 |
| 11.10.2024 | 1,33 | 1,38 | 1,29 | 1,33 | 0,00% | - |
| 10.10.2024 | 1,31 | 1,36 | 1,31 | 1,33 | 1,34% | 8,00 |
| 09.10.2024 | 1,28 | 1,36 | 1,28 | 1,31 | 1,95% | 65,00 |
| 08.10.2024 | 1,27 | 1,36 | 1,26 | 1,28 | 0,79% | - |
| 07.10.2024 | 1,33 | 1,35 | 1,24 | 1,27 | -4,32% | - |
| 04.10.2024 | 1,39 | 1,40 | 1,21 | 1,33 | -4,14% | - |
| 03.10.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 0,00% | - |
| 02.10.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -1,42% | - |
| 01.10.2024 | 1,40 | 1,41 | 1,38 | 1,41 | 0,54% | - |
| 30.09.2024 | 1,42 | 1,42 | 1,36 | 1,40 | -0,88% | 11.800,00 |
| 27.09.2024 | 1,42 | 1,43 | 1,34 | 1,41 | -0,35% | 800,00 |
| 26.09.2024 | 1,40 | 1,46 | 1,40 | 1,42 | 0,89% | - |
| 25.09.2024 | 1,48 | 1,50 | 1,40 | 1,41 | -4,75% | - |
| 24.09.2024 | 1,48 | 1,51 | 1,46 | 1,48 | 0,00% | 2.000,00 |
| 23.09.2024 | 1,45 | 1,51 | 1,44 | 1,48 | 2,08% | 1.000,00 |
| 20.09.2024 | 1,54 | 1,58 | 1,44 | 1,45 | -6,32% | 600,00 |
| 19.09.2024 | 1,53 | 1,57 | 1,53 | 1,54 | 0,33% | - |
| 18.09.2024 | 1,57 | 1,58 | 1,53 | 1,54 | -2,07% | 93,00 |
| 17.09.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,16% | - |
| 16.09.2024 | 1,54 | 1,59 | 1,54 | 1,57 | 2,12% | - |
| 13.09.2024 | 1,54 | 1,58 | 1,51 | 1,54 | 0,00% | 800,00 |
| 12.09.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 0,00% | - |
| 11.09.2024 | 1,54 | 1,55 | 1,49 | 1,54 | -0,16% | - |
| 10.09.2024 | 1,62 | 1,62 | 1,50 | 1,54 | -5,24% | - |
| 09.09.2024 | 1,50 | 1,62 | 1,50 | 1,62 | 8,71% | 8.994,00 |
| 06.09.2024 | 1,50 | 1,55 | 1,49 | 1,49 | -0,33% | 3,00 |
| 05.09.2024 | 1,57 | 1,59 | 1,50 | 1,50 | -4,47% | 50,00 |
| 04.09.2024 | 1,40 | 1,57 | 1,38 | 1,57 | 10,97% | - |
| 03.09.2024 | 1,49 | 1,49 | 1,35 | 1,41 | -5,04% | - |
| 02.09.2024 | 1,50 | 1,52 | 1,45 | 1,49 | -0,50% | - |
| 30.08.2024 | 1,50 | 1,53 | 1,49 | 1,50 | -0,33% | - |
| 29.08.2024 | 1,50 | 1,53 | 1,49 | 1,50 | 0,50% | 3.000,00 |
| 28.08.2024 | 1,60 | 1,60 | 1,48 | 1,49 | -6,72% | 550,00 |
| 27.08.2024 | 1,58 | 1,60 | 1,54 | 1,60 | 1,59% | - |
| 26.08.2024 | 1,57 | 1,62 | 1,54 | 1,58 | 0,80% | - |
| 23.08.2024 | 1,61 | 1,62 | 1,51 | 1,56 | -2,95% | 8.000,00 |
| 22.08.2024 | 1,59 | 1,61 | 1,57 | 1,61 | 1,58% | 500,00 |