2,825€
-2,25%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,89 | 2,89 | 2,68 | 2,83 | -2,08% | 11.040,00 |
| 31.07.2025 | 2,93 | 2,95 | 2,89 | 2,89 | -1,20% | 400,00 |
| 30.07.2025 | 2,89 | 2,94 | 2,89 | 2,93 | 1,21% | 1.057,00 |
| 29.07.2025 | 2,91 | 2,96 | 2,89 | 2,89 | -0,34% | - |
| 28.07.2025 | 2,91 | 2,97 | 2,90 | 2,90 | -0,17% | 2.834,00 |
| 25.07.2025 | 2,93 | 2,96 | 2,89 | 2,91 | -0,34% | 6.081,00 |
| 24.07.2025 | 2,92 | 2,96 | 2,90 | 2,92 | 0,00% | 950,00 |
| 23.07.2025 | 2,89 | 2,93 | 2,89 | 2,92 | 0,52% | 3.000,00 |
| 22.07.2025 | 2,90 | 2,94 | 2,89 | 2,90 | 0,17% | 2.955,00 |
| 21.07.2025 | 2,89 | 2,98 | 2,85 | 2,90 | 0,52% | 7.936,00 |
| 18.07.2025 | 2,72 | 2,93 | 2,69 | 2,88 | 7,06% | 6.700,00 |
| 17.07.2025 | 2,61 | 2,70 | 2,60 | 2,69 | 3,26% | 1.199,00 |
| 16.07.2025 | 2,53 | 2,62 | 2,52 | 2,61 | 3,58% | 510,00 |
| 15.07.2025 | 2,59 | 2,59 | 2,50 | 2,52 | -2,52% | 1.360,00 |
| 14.07.2025 | 2,56 | 2,62 | 2,55 | 2,58 | -0,39% | 2.010,00 |
| 11.07.2025 | 2,56 | 2,63 | 0,00 | 2,59 | 1,37% | 5.392,00 |
| 10.07.2025 | 2,58 | 2,63 | 2,54 | 2,56 | -0,78% | 6,00 |
| 09.07.2025 | 2,54 | 2,61 | 2,52 | 2,58 | 1,58% | - |
| 08.07.2025 | 2,55 | 2,59 | 2,54 | 2,54 | -0,59% | - |
| 07.07.2025 | 2,49 | 2,64 | 2,48 | 2,55 | 2,62% | 580,00 |
| 04.07.2025 | 2,49 | 2,53 | 2,47 | 2,49 | -0,60% | 600,00 |
| 03.07.2025 | 2,50 | 2,52 | 2,43 | 2,50 | 0,60% | 2.435,00 |
| 02.07.2025 | 2,53 | 2,54 | 2,47 | 2,49 | -1,39% | 250,00 |
| 01.07.2025 | 2,49 | 2,55 | 2,49 | 2,52 | 0,40% | - |
| 30.06.2025 | 2,49 | 2,58 | 2,45 | 2,51 | 0,40% | - |
| 27.06.2025 | 2,49 | 2,53 | 2,43 | 2,50 | 1,01% | - |
| 26.06.2025 | 2,51 | 2,53 | 2,41 | 2,48 | -1,00% | - |
| 25.06.2025 | 2,45 | 2,57 | 2,41 | 2,50 | 1,83% | - |
| 24.06.2025 | 2,40 | 2,50 | 2,35 | 2,46 | 1,66% | 2.500,00 |
| 23.06.2025 | 2,48 | 2,50 | 2,40 | 2,42 | -2,82% | 139,00 |
| 20.06.2025 | 2,39 | 2,53 | 2,39 | 2,49 | 3,97% | 800,00 |
| 19.06.2025 | 2,51 | 2,52 | 2,39 | 2,39 | -4,78% | 925,00 |
| 18.06.2025 | 2,50 | 2,56 | 2,48 | 2,51 | 0,60% | 300,00 |
| 17.06.2025 | 2,49 | 2,54 | 2,42 | 2,50 | -0,60% | - |
| 16.06.2025 | 2,50 | 2,61 | 2,46 | 2,51 | 0,40% | 3.215,00 |
| 13.06.2025 | 2,48 | 2,54 | 2,45 | 2,50 | 0,60% | - |
| 12.06.2025 | 2,61 | 2,61 | 2,46 | 2,49 | -4,42% | 4.880,00 |
| 11.06.2025 | 2,54 | 2,68 | 2,47 | 2,60 | 1,96% | 2.939,00 |
| 10.06.2025 | 2,53 | 3,67 | 2,49 | 2,55 | 0,79% | 12.152,00 |
| 09.06.2025 | 2,58 | 2,62 | 2,46 | 2,53 | -1,94% | 995,00 |
| 06.06.2025 | 2,65 | 2,66 | 2,55 | 2,58 | -2,64% | 5.749,00 |
| 05.06.2025 | 2,65 | 2,66 | 2,60 | 2,65 | -1,30% | 3.073,00 |
| 04.06.2025 | 2,30 | 2,69 | 2,30 | 2,69 | 16,74% | 9.230,00 |
| 03.06.2025 | 2,31 | 2,34 | 2,29 | 2,30 | -0,86% | - |
| 02.06.2025 | 2,28 | 2,36 | 2,26 | 2,32 | 1,98% | 500,00 |
| 30.05.2025 | 2,39 | 2,39 | 2,23 | 2,28 | -4,41% | - |
| 29.05.2025 | 2,34 | 2,39 | 2,33 | 2,38 | 2,15% | 2.161,00 |
| 28.05.2025 | 2,30 | 2,41 | 2,29 | 2,33 | 1,53% | 250,00 |
| 27.05.2025 | 2,36 | 2,41 | 2,26 | 2,30 | -2,55% | 1.510,00 |
| 26.05.2025 | 2,37 | 2,41 | 2,34 | 2,36 | 0,86% | 110,00 |
| 23.05.2025 | 2,35 | 2,38 | 2,32 | 2,34 | -0,21% | 2.430,00 |
| 22.05.2025 | 2,23 | 2,37 | 2,20 | 2,34 | 5,17% | 2.820,00 |
| 21.05.2025 | 2,34 | 2,38 | 2,18 | 2,23 | -5,12% | 5.497,00 |
| 20.05.2025 | 2,39 | 2,39 | 2,23 | 2,35 | -1,88% | 5.015,00 |
| 19.05.2025 | 2,35 | 2,42 | 2,35 | 2,39 | 0,42% | 2.000,00 |
| 16.05.2025 | 2,37 | 2,40 | 2,34 | 2,38 | 0,42% | - |
| 15.05.2025 | 2,38 | 2,39 | 2,34 | 2,37 | -0,42% | 1.000,00 |
| 14.05.2025 | 2,35 | 2,41 | 2,32 | 2,38 | 1,28% | - |
| 13.05.2025 | 2,39 | 2,41 | 2,33 | 2,35 | -1,47% | 20,00 |
| 12.05.2025 | 2,37 | 2,40 | 2,31 | 2,39 | 1,27% | 915,00 |
| 09.05.2025 | 2,43 | 2,45 | 2,33 | 2,36 | -2,89% | 12.895,00 |
| 08.05.2025 | 2,39 | 2,47 | 2,32 | 2,43 | 1,89% | 7.570,00 |
| 07.05.2025 | 2,30 | 2,49 | 2,30 | 2,38 | -1,86% | 18.506,00 |
| 06.05.2025 | 2,32 | 2,48 | 2,23 | 2,43 | 4,53% | 17.208,00 |
| 05.05.2025 | 2,14 | 2,35 | 2,12 | 2,32 | 9,18% | 22.239,00 |
| 02.05.2025 | 2,10 | 2,33 | 2,06 | 2,13 | 3,16% | 5.500,00 |
| 30.04.2025 | 2,06 | 2,11 | 2,03 | 2,06 | -0,48% | - |
| 29.04.2025 | 2,07 | 2,17 | 2,05 | 2,07 | 0,24% | 5.300,00 |
| 28.04.2025 | 2,05 | 2,15 | 2,01 | 2,07 | 0,49% | 4.300,00 |
| 25.04.2025 | 2,03 | 2,11 | 2,02 | 2,06 | 1,48% | 13.134,00 |
| 24.04.2025 | 1,99 | 2,13 | 1,97 | 2,03 | 2,02% | 11.951,00 |
| 23.04.2025 | 2,01 | 2,06 | 1,93 | 1,99 | 0,13% | 2.750,00 |
| 22.04.2025 | 1,77 | 2,03 | 1,77 | 1,98 | 11,22% | 9.553,00 |
| 17.04.2025 | 1,77 | 1,85 | 1,71 | 1,78 | 2,00% | 569,00 |
| 16.04.2025 | 1,70 | 1,76 | 1,68 | 1,75 | 2,49% | 1.225,00 |
| 15.04.2025 | 1,71 | 1,83 | 1,70 | 1,71 | 0,59% | 3.253,00 |
| 14.04.2025 | 1,66 | 1,89 | 1,65 | 1,70 | 1,80% | 2.279,00 |
| 11.04.2025 | 1,70 | 1,72 | 1,53 | 1,67 | -2,06% | 5.938,00 |
| 10.04.2025 | 1,70 | 1,75 | 1,62 | 1,70 | 0,29% | 4.000,00 |
| 09.04.2025 | 1,60 | 1,71 | 1,57 | 1,70 | 4,79% | 5.000,00 |
| 08.04.2025 | 1,64 | 1,67 | 1,59 | 1,62 | -1,07% | 1.111,00 |
| 07.04.2025 | 1,66 | 1,68 | 1,46 | 1,64 | -1,80% | 6.801,00 |
| 04.04.2025 | 1,74 | 1,77 | 1,50 | 1,67 | -4,72% | 5.000,00 |
| 03.04.2025 | 1,84 | 1,84 | 1,73 | 1,75 | -5,16% | 750,00 |
| 02.04.2025 | 1,78 | 1,84 | 1,77 | 1,84 | 3,22% | 600,00 |
| 01.04.2025 | 1,75 | 1,82 | 1,74 | 1,79 | 2,29% | 3.000,00 |
| 31.03.2025 | 1,76 | 1,77 | 1,53 | 1,75 | -0,14% | - |
| 28.03.2025 | 1,78 | 1,78 | 1,70 | 1,75 | -1,96% | 555,00 |
| 27.03.2025 | 1,68 | 1,81 | 1,66 | 1,78 | 6,10% | 19.374,00 |
| 26.03.2025 | 1,40 | 1,75 | 1,40 | 1,68 | 20,65% | 34.270,00 |
| 25.03.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 2,39% | - |
| 24.03.2025 | 1,36 | 1,39 | 1,33 | 1,36 | 0,00% | 2.200,00 |
| 21.03.2025 | 1,36 | 1,41 | 1,33 | 1,36 | -1,27% | 8.648,00 |
| 20.03.2025 | 1,43 | 1,43 | 1,33 | 1,38 | -3,16% | 3.500,00 |
| 19.03.2025 | 1,44 | 1,48 | 1,39 | 1,42 | -1,04% | 1.203,00 |
| 18.03.2025 | 1,51 | 1,52 | 1,38 | 1,44 | -4,96% | 1.100,00 |
| 17.03.2025 | 1,43 | 1,60 | 1,39 | 1,51 | 5,22% | 16.071,00 |
| 14.03.2025 | 1,40 | 1,47 | 1,38 | 1,44 | 3,60% | 700,00 |
| 13.03.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 4,52% | 1.000,00 |
| 12.03.2025 | 1,34 | 1,37 | 1,26 | 1,33 | -1,12% | 3.803,00 |