3,060€
-0,16%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 3,11 | 3,14 | 3,05 | 3,05 | -0,49% | 3.300,00 |
| 17.10.2025 | 3,08 | 3,08 | 3,07 | 3,07 | 0,66% | - |
| 16.10.2025 | 3,06 | 3,07 | 3,04 | 3,05 | -3,18% | 1.218,00 |
| 15.10.2025 | 3,14 | 3,15 | 3,14 | 3,15 | 1,94% | - |
| 14.10.2025 | 3,10 | 3,10 | 3,08 | 3,09 | 0,65% | - |
| 13.10.2025 | 3,07 | 3,13 | 3,06 | 3,07 | -0,97% | - |
| 10.10.2025 | 3,14 | 3,15 | 3,08 | 3,10 | -0,80% | - |
| 09.10.2025 | 3,13 | 3,13 | 3,12 | 3,12 | -1,73% | - |
| 08.10.2025 | 3,14 | 3,18 | 3,13 | 3,18 | 2,09% | - |
| 07.10.2025 | 3,12 | 3,12 | 3,10 | 3,11 | 1,80% | - |
| 06.10.2025 | 2,96 | 3,09 | 2,96 | 3,06 | 2,86% | 405,00 |
| 02.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,17% | - |
| 01.10.2025 | 2,97 | 2,97 | 2,96 | 2,97 | -2,15% | - |
| 30.09.2025 | 3,03 | 3,03 | 3,02 | 3,03 | 0,33% | - |
| 29.09.2025 | 2,98 | 3,05 | 2,98 | 3,02 | 1,00% | 300,00 |
| 26.09.2025 | 3,00 | 3,00 | 2,99 | 2,99 | 0,34% | - |
| 25.09.2025 | 2,98 | 2,99 | 2,98 | 2,98 | -0,67% | - |
| 24.09.2025 | 3,01 | 3,02 | 2,96 | 3,00 | -0,66% | - |
| 23.09.2025 | 3,01 | 3,02 | 3,01 | 3,02 | 3,07% | - |
| 22.09.2025 | 3,00 | 3,01 | 2,89 | 2,93 | -4,25% | 392,00 |
| 19.09.2025 | 3,07 | 3,07 | 3,06 | 3,06 | 3,90% | - |
| 18.09.2025 | 2,98 | 2,99 | 2,95 | 2,95 | -2,81% | 1.000,00 |
| 17.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,83% | - |
| 16.09.2025 | 3,00 | 3,01 | 3,00 | 3,01 | -0,17% | - |
| 15.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,33% | - |
| 11.09.2025 | 3,01 | 3,01 | 3,00 | 3,00 | -0,99% | - |
| 10.09.2025 | 3,03 | 3,03 | 3,02 | 3,03 | -0,98% | - |
| 09.09.2025 | 3,04 | 3,12 | 3,00 | 3,06 | 0,66% | - |
| 08.09.2025 | 3,00 | 3,04 | 2,99 | 3,04 | 1,50% | - |
| 05.09.2025 | 3,02 | 3,02 | 2,97 | 3,00 | -0,66% | - |
| 04.09.2025 | 2,99 | 3,02 | 2,97 | 3,02 | 1,01% | - |
| 03.09.2025 | 2,94 | 3,01 | 2,94 | 2,99 | 1,19% | 700,00 |
| 02.09.2025 | 3,02 | 3,02 | 2,94 | 2,95 | -2,48% | 1.500,00 |
| 01.09.2025 | 3,06 | 3,07 | 3,02 | 3,03 | -0,98% | 10.000,00 |
| 29.08.2025 | 3,00 | 3,08 | 2,99 | 3,06 | 2,00% | 1.400,00 |
| 28.08.2025 | 3,00 | 3,04 | 2,97 | 3,00 | 0,00% | - |
| 27.08.2025 | 3,05 | 3,06 | 2,96 | 3,00 | -1,32% | - |
| 26.08.2025 | 3,06 | 3,10 | 3,04 | 3,04 | -0,65% | 200,00 |
| 25.08.2025 | 2,99 | 3,08 | 2,95 | 3,06 | 1,33% | 1.110,00 |
| 22.08.2025 | 3,00 | 3,02 | 2,85 | 3,02 | 0,67% | - |
| 21.08.2025 | 2,80 | 3,01 | 2,77 | 3,00 | 7,93% | 13.306,00 |
| 20.08.2025 | 3,05 | 3,05 | 2,78 | 2,78 | -8,87% | 1.528,00 |
| 19.08.2025 | 2,99 | 3,09 | 2,91 | 3,05 | 2,35% | 1.350,00 |
| 18.08.2025 | 3,11 | 3,17 | 2,91 | 2,98 | -4,19% | - |
| 15.08.2025 | 3,19 | 3,20 | 3,08 | 3,11 | -2,51% | 50,00 |
| 14.08.2025 | 3,09 | 3,20 | 3,08 | 3,19 | 2,91% | 2.400,00 |
| 13.08.2025 | 2,93 | 3,19 | 2,93 | 3,10 | 4,92% | 18.169,00 |
| 12.08.2025 | 2,90 | 2,97 | 2,89 | 2,95 | 1,90% | 935,00 |
| 11.08.2025 | 2,94 | 2,95 | 2,72 | 2,90 | -1,36% | 400,00 |
| 08.08.2025 | 2,87 | 2,96 | 2,86 | 2,94 | 2,44% | 6.303,00 |
| 07.08.2025 | 2,94 | 2,96 | 2,86 | 2,87 | -2,39% | 825,00 |
| 06.08.2025 | 2,93 | 2,95 | 2,87 | 2,94 | 0,69% | 410,00 |
| 05.08.2025 | 2,86 | 2,93 | 2,84 | 2,92 | 2,10% | 5.374,00 |
| 04.08.2025 | 2,83 | 2,94 | 2,73 | 2,86 | 0,88% | 1.450,00 |
| 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% | - |