2,055€
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,05 | 2,15 | 2,01 | 2,06 | 0,00% | 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 |
| 11.03.2025 | 1,25 | 1,42 | 1,22 | 1,34 | 7,83% | 21.912,00 |
| 10.03.2025 | 1,10 | 1,27 | 1,08 | 1,25 | 13,44% | 16.383,00 |
| 07.03.2025 | 1,00 | 1,17 | 1,00 | 1,10 | 8,29% | 23.090,00 |
| 06.03.2025 | 1,05 | 1,06 | 0,98 | 1,01 | 0,30% | 5.000,00 |
| 05.03.2025 | 1,01 | 1,02 | 0,96 | 1,01 | 0,15% | 1.200,00 |
| 04.03.2025 | 1,02 | 1,02 | 0,99 | 1,01 | -0,98% | - |
| 03.03.2025 | 1,03 | 1,03 | 1,00 | 1,02 | -0,10% | - |
| 28.02.2025 | 1,03 | 1,05 | 1,01 | 1,02 | -0,97% | - |
| 27.02.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,68% | - |
| 26.02.2025 | 1,01 | 1,03 | 0,99 | 1,02 | 1,54% | 6.200,00 |
| 25.02.2025 | 0,99 | 1,02 | 0,99 | 1,01 | -0,10% | 5.177,00 |
| 24.02.2025 | 1,02 | 1,03 | 0,99 | 1,01 | 0,00% | - |
| 21.02.2025 | 1,00 | 1,03 | 0,99 | 1,01 | -1,13% | 1.100,00 |
| 20.02.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -4,00% | 5.700,00 |
| 19.02.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 2,66% | - |
| 18.02.2025 | 1,03 | 1,08 | 1,03 | 1,04 | 0,00% | 200,00 |
| 17.02.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -4,61% | 1.100,00 |
| 14.02.2025 | 1,08 | 1,09 | 1,03 | 1,09 | 0,46% | 7.716,00 |
| 13.02.2025 | 1,12 | 1,12 | 1,03 | 1,08 | -2,92% | 1.409,00 |
| 12.02.2025 | 1,09 | 1,12 | 1,04 | 1,11 | 2,77% | - |
| 11.02.2025 | 1,16 | 1,30 | 1,06 | 1,08 | -6,48% | 30.822,00 |
| 10.02.2025 | 1,03 | 1,19 | 1,01 | 1,16 | 12,93% | 2.715,00 |
| 07.02.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | - |
| 06.02.2025 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 315,00 |
| 05.02.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | - |
| 04.02.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -0,49% | 1.000,00 |
| 03.02.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -1,67% | 5.000,00 |
| 31.01.2025 | 1,06 | 1,07 | 1,02 | 1,05 | -0,48% | 1.185,00 |
| 30.01.2025 | 1,04 | 1,06 | 1,00 | 1,05 | 0,96% | - |
| 29.01.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -0,48% | - |
| 28.01.2025 | 1,05 | 1,05 | 1,03 | 1,05 | -0,24% | - |
| 27.01.2025 | 1,10 | 1,10 | 1,02 | 1,05 | -4,76% | 1.000,00 |
| 24.01.2025 | 1,04 | 1,10 | 1,02 | 1,10 | 5,50% | 4.392,00 |
| 23.01.2025 | 1,04 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 22.01.2025 | 1,07 | 1,07 | 1,01 | 1,05 | -2,34% | 1.100,00 |
| 21.01.2025 | 1,02 | 1,08 | 1,01 | 1,07 | 2,88% | - |
| 20.01.2025 | 1,09 | 1,10 | 1,02 | 1,04 | -5,02% | 1.000,00 |
| 17.01.2025 | 1,09 | 1,10 | 1,05 | 1,10 | 0,23% | - |
| 16.01.2025 | 1,10 | 1,10 | 1,05 | 1,09 | -0,23% | - |
| 15.01.2025 | 1,10 | 1,10 | 1,07 | 1,10 | -0,45% | 7.500,00 |
| 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 |