2,285€
0,66%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 2,26 | 2,27 | 2,26 | 2,27 | -0,22% | - |
| 09.10.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 0,22% | - |
| 08.10.2026 | 2,20 | 2,34 | 2,20 | 2,27 | -3,00% | 1.540,00 |
| 07.10.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 3,09% | - |
| 06.10.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -1,52% | - |
| 05.10.2026 | 2,31 | 2,31 | 2,24 | 2,30 | -0,22% | - |
| 02.10.2026 | 2,32 | 2,32 | 2,31 | 2,31 | -2,54% | - |
| 30.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,67% | - |
| 29.09.2026 | 2,42 | 2,43 | 2,41 | 2,43 | -0,21% | - |
| 28.09.2026 | 2,39 | 2,44 | 2,35 | 2,44 | -2,01% | - |
| 25.09.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 2,69% | - |
| 24.09.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -2,81% | - |
| 23.09.2026 | 2,50 | 2,51 | 2,49 | 2,49 | 6,41% | - |
| 22.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -5,84% | - |
| 21.09.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,00% | - |
| 18.09.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,81% | - |
| 17.09.2026 | 2,50 | 2,55 | 2,47 | 2,47 | 0,82% | - |
| 16.09.2026 | 2,45 | 2,46 | 2,45 | 2,45 | -0,20% | - |
| 15.09.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -1,41% | - |
| 14.09.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -0,80% | - |
| 11.09.2026 | 2,47 | 2,51 | 2,47 | 2,51 | -0,40% | - |
| 10.09.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | - |
| 09.09.2026 | 2,52 | 2,52 | 2,51 | 2,52 | 0,60% | - |
| 08.09.2026 | 2,51 | 2,51 | 2,50 | 2,50 | 0,00% | - |
| 07.09.2026 | 2,46 | 2,63 | 2,46 | 2,50 | -2,91% | - |
| 04.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,59% | - |
| 03.09.2026 | 2,48 | 2,62 | 2,38 | 2,56 | 3,43% | - |
| 02.09.2026 | 2,45 | 2,49 | 2,45 | 2,48 | 3,56% | - |
| 01.09.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -1,04% | - |
| 31.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,47% | - |
| 28.08.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 5,54% | - |
| 27.08.2026 | 2,29 | 2,30 | 2,24 | 2,26 | -4,85% | - |
| 26.08.2026 | 2,44 | 2,45 | 2,33 | 2,37 | -1,25% | 25,00 |
| 25.08.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -5,14% | - |
| 24.08.2026 | 2,48 | 2,53 | 2,48 | 2,53 | 2,43% | - |
| 21.08.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -1,40% | - |
| 20.08.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -1,96% | - |
| 19.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,39% | - |
| 18.08.2026 | 2,59 | 2,60 | 2,51 | 2,52 | -1,95% | 1.552,00 |
| 17.08.2026 | 2,60 | 2,61 | 2,56 | 2,57 | -3,38% | - |
| 14.08.2026 | 2,63 | 2,68 | 2,63 | 2,66 | -0,56% | - |
| 13.08.2026 | 2,64 | 2,95 | 2,64 | 2,68 | 1,13% | 1.500,00 |
| 12.08.2026 | 2,57 | 2,69 | 2,57 | 2,65 | 2,72% | - |
| 11.08.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 5,10% | - |
| 10.08.2026 | 2,56 | 2,56 | 2,30 | 2,45 | -6,31% | - |
| 07.08.2026 | 2,61 | 2,62 | 2,57 | 2,62 | 1,36% | - |
| 06.08.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 0,39% | - |
| 05.08.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,39% | - |
| 04.08.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 0,19% | - |
| 03.08.2026 | 2,62 | 2,62 | 2,58 | 2,58 | -0,77% | - |
| 31.07.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 1,17% | - |
| 30.07.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,77% | - |
| 29.07.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 0,39% | 250,00 |
| 28.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 27.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 24.07.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,59% | - |
| 23.07.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -2,66% | - |
| 22.07.2026 | 2,55 | 2,65 | 2,55 | 2,63 | 2,53% | - |
| 21.07.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -1,91% | - |
| 20.07.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 0,38% | - |
| 17.07.2026 | 2,60 | 2,61 | 2,60 | 2,61 | 0,39% | - |
| 16.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 15.07.2026 | 2,60 | 2,60 | 2,59 | 2,60 | -0,19% | - |
| 14.07.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -1,14% | - |
| 13.07.2026 | 2,59 | 2,63 | 2,59 | 2,63 | 1,35% | - |
| 10.07.2026 | 2,60 | 2,60 | 2,59 | 2,60 | -2,44% | - |
| 09.07.2026 | 2,67 | 2,67 | 2,66 | 2,66 | 0,95% | - |
| 08.07.2026 | 2,64 | 2,64 | 2,63 | 2,64 | 3,54% | - |
| 07.07.2026 | 2,62 | 2,62 | 2,54 | 2,55 | -4,86% | - |
| 06.07.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -0,74% | - |
| 03.07.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 0,94% | - |
| 02.07.2026 | 2,67 | 2,68 | 2,67 | 2,67 | 1,52% | - |
| 01.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 4,99% | - |
| 30.06.2026 | 2,53 | 2,53 | 2,50 | 2,51 | -2,91% | - |
| 29.06.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -2,09% | - |
| 26.06.2026 | 2,63 | 2,64 | 2,63 | 2,64 | -1,13% | - |
| 25.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | - |
| 24.06.2026 | 2,73 | 2,73 | 2,71 | 2,72 | 1,69% | - |
| 23.06.2026 | 2,68 | 2,68 | 2,65 | 2,67 | -4,47% | - |
| 22.06.2026 | 2,79 | 2,80 | 2,79 | 2,80 | -0,36% | - |
| 19.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 18.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 17.06.2026 | 2,78 | 2,80 | 2,78 | 2,80 | -2,78% | - |
| 16.06.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -0,86% | - |
| 15.06.2026 | 2,89 | 2,90 | 2,88 | 2,90 | 0,52% | - |
| 12.06.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 0,87% | - |
| 11.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,56% | - |
| 10.06.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 2,62% | - |
| 09.06.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -3,05% | - |
| 05.06.2026 | 2,95 | 2,95 | 2,93 | 2,95 | 0,00% | - |
| 04.06.2026 | 2,92 | 3,00 | 2,91 | 2,95 | 0,68% | - |
| 03.06.2026 | 2,94 | 2,94 | 2,93 | 2,93 | 0,86% | - |
| 02.06.2026 | 2,94 | 2,94 | 2,90 | 2,91 | -1,86% | - |
| 01.06.2026 | 2,97 | 2,97 | 2,96 | 2,96 | 0,51% | - |
| 29.05.2026 | 2,96 | 2,96 | 2,95 | 2,95 | 0,51% | - |
| 28.05.2026 | 2,92 | 2,93 | 2,92 | 2,93 | -0,17% | - |
| 27.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 5,20% | - |
| 26.05.2026 | 2,79 | 2,80 | 2,79 | 2,79 | 1,82% | - |
| 25.05.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -1,26% | - |
| 22.05.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 0,00% | - |