2,070€
0,24%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.04.2025 | 2,09 | 2,13 | 2,04 | 2,07 | 0,24% | 5.481,00 |
25.04.2025 | 2,08 | 2,12 | 2,03 | 2,07 | 1,72% | 16.015,00 |
24.04.2025 | 1,99 | 2,09 | 1,98 | 2,03 | 2,14% | 30.527,00 |
23.04.2025 | 2,02 | 2,10 | 1,94 | 1,99 | 0,89% | 33.081,00 |
22.04.2025 | 1,83 | 2,02 | 1,81 | 1,97 | 10,99% | 33.153,00 |
17.04.2025 | 1,74 | 1,84 | 1,71 | 1,78 | 2,16% | 9.351,00 |
16.04.2025 | 1,71 | 1,78 | 1,66 | 1,74 | 1,91% | 6.270,00 |
15.04.2025 | 1,81 | 1,85 | 1,69 | 1,71 | 0,59% | 5.875,00 |
14.04.2025 | 1,69 | 1,89 | 1,61 | 1,70 | 2,11% | 20.359,00 |
11.04.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -0,15% | 7.990,00 |
10.04.2025 | 1,75 | 1,75 | 1,62 | 1,66 | -2,21% | 3.350,00 |
09.04.2025 | 1,58 | 1,70 | 1,52 | 1,70 | 4,94% | 8.190,00 |
08.04.2025 | 1,64 | 1,67 | 1,54 | 1,62 | -0,92% | 9.490,00 |
07.04.2025 | 1,50 | 1,65 | 1,45 | 1,64 | -1,65% | 31.575,00 |
04.04.2025 | 1,74 | 1,77 | 1,65 | 1,66 | -5,00% | 23.958,00 |
03.04.2025 | 1,84 | 1,84 | 1,73 | 1,75 | -5,02% | 24.810,00 |
02.04.2025 | 1,79 | 1,84 | 1,77 | 1,84 | 3,22% | 7.670,00 |
01.04.2025 | 1,75 | 1,84 | 1,74 | 1,79 | 2,15% | 27.829,00 |
31.03.2025 | 1,74 | 1,77 | 1,55 | 1,75 | -0,14% | 27.100,00 |
28.03.2025 | 1,78 | 1,81 | 1,70 | 1,75 | -1,69% | 67.981,00 |
27.03.2025 | 1,70 | 1,85 | 1,62 | 1,78 | 5,79% | 95.051,00 |
26.03.2025 | 1,52 | 1,75 | 1,49 | 1,68 | 20,83% | 204.345,00 |
25.03.2025 | 1,41 | 1,43 | 1,39 | 1,39 | 2,58% | 2.869,00 |
24.03.2025 | 1,36 | 1,41 | 1,31 | 1,36 | -0,18% | 2.126,00 |
21.03.2025 | 1,37 | 1,42 | 1,33 | 1,36 | -1,09% | 12.113,00 |
20.03.2025 | 1,43 | 1,43 | 1,32 | 1,38 | -3,34% | 6.894,00 |
19.03.2025 | 1,44 | 1,48 | 1,38 | 1,42 | -0,70% | 8.540,00 |
18.03.2025 | 1,55 | 1,56 | 1,34 | 1,43 | -5,13% | 45.162,00 |
17.03.2025 | 1,45 | 1,59 | 1,41 | 1,51 | 5,04% | 29.749,00 |
14.03.2025 | 1,42 | 1,48 | 1,38 | 1,44 | 3,98% | 32.874,00 |
13.03.2025 | 1,34 | 1,42 | 1,31 | 1,38 | 3,56% | 16.345,00 |
12.03.2025 | 1,39 | 1,39 | 1,22 | 1,34 | -0,56% | 20.420,00 |
11.03.2025 | 1,25 | 1,41 | 1,21 | 1,34 | 6,97% | 79.035,00 |
10.03.2025 | 1,10 | 1,29 | 1,08 | 1,26 | 14,35% | 56.665,00 |
07.03.2025 | 1,00 | 1,20 | 0,98 | 1,10 | 8,56% | 114.918,00 |
06.03.2025 | 0,96 | 1,02 | 0,96 | 1,01 | 2,28% | 10.109,00 |
05.03.2025 | 1,01 | 1,02 | 0,96 | 0,99 | -1,98% | 22.765,00 |
04.03.2025 | 0,97 | 1,02 | 0,97 | 1,01 | -0,49% | 2.833,00 |
03.03.2025 | 1,01 | 1,06 | 0,97 | 1,01 | -0,98% | 14.772,00 |
28.02.2025 | 1,04 | 1,06 | 0,99 | 1,02 | -0,63% | 7.772,00 |
27.02.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 0,54% | 19.205,00 |
26.02.2025 | 1,03 | 1,03 | 0,99 | 1,02 | 0,84% | 15.276,00 |
25.02.2025 | 1,01 | 1,03 | 0,99 | 1,02 | 0,99% | 27.430,00 |
24.02.2025 | 0,99 | 1,03 | 0,99 | 1,01 | -0,25% | 23.892,00 |
21.02.2025 | 1,02 | 1,06 | 0,99 | 1,01 | -0,88% | 12.910,00 |
20.02.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -4,01% | 4.820,00 |
19.02.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 1,44% | 6.075,00 |
18.02.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,97% | 7.001,00 |
17.02.2025 | 1,03 | 1,06 | 1,01 | 1,04 | -4,39% | 19.410,00 |
14.02.2025 | 1,08 | 1,08 | 1,03 | 1,08 | 3,34% | 10.214,00 |
13.02.2025 | 1,12 | 1,16 | 1,03 | 1,05 | -5,84% | 27.746,00 |
12.02.2025 | 1,08 | 1,13 | 1,05 | 1,11 | 1,83% | 15.782,00 |
11.02.2025 | 1,16 | 1,28 | 1,08 | 1,09 | -5,62% | 71.187,00 |
10.02.2025 | 1,03 | 1,21 | 1,01 | 1,16 | 12,93% | 54.364,00 |
07.02.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,00% | 10.490,00 |
06.02.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,00% | 2.830,00 |
05.02.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,00% | 2.757,00 |
04.02.2025 | 1,03 | 1,05 | 1,01 | 1,03 | -0,49% | 6.602,00 |
03.02.2025 | 1,05 | 1,07 | 1,01 | 1,03 | -1,44% | 5.297,00 |
31.01.2025 | 1,07 | 1,07 | 1,02 | 1,05 | 0,24% | 13.511,00 |
30.01.2025 | 1,05 | 1,06 | 1,02 | 1,04 | -0,71% | 5.295,00 |
29.01.2025 | 1,05 | 1,05 | 1,02 | 1,05 | 0,24% | 50,00 |
28.01.2025 | 1,05 | 1,08 | 1,02 | 1,05 | -0,24% | 1.879,00 |
27.01.2025 | 1,10 | 1,10 | 1,02 | 1,05 | -2,78% | 7.315,00 |
24.01.2025 | 1,04 | 1,11 | 1,01 | 1,08 | 3,35% | 14.771,00 |
23.01.2025 | 1,04 | 1,05 | 1,01 | 1,05 | 0,24% | 5.151,00 |
22.01.2025 | 1,07 | 1,08 | 1,00 | 1,04 | -3,02% | 5.273,00 |
21.01.2025 | 1,04 | 1,15 | 0,94 | 1,08 | 3,37% | 23.381,00 |
20.01.2025 | 1,07 | 1,09 | 1,03 | 1,04 | -5,02% | 109.319,00 |
17.01.2025 | 1,10 | 1,10 | 1,06 | 1,10 | 0,23% | 9.891,00 |
16.01.2025 | 1,10 | 1,10 | 1,05 | 1,09 | -0,23% | 34.548,00 |
15.01.2025 | 1,10 | 1,10 | 1,06 | 1,10 | -0,45% | 18.125,00 |
14.01.2025 | 1,10 | 1,15 | 1,06 | 1,10 | 0,00% | 18.704,00 |
13.01.2025 | 1,12 | 1,15 | 1,07 | 1,10 | 0,23% | 2.111,00 |
10.01.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 1,86% | 4.437,00 |
09.01.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,27% | 5.251,00 |
08.01.2025 | 1,06 | 1,11 | 1,06 | 1,10 | -0,68% | 1.565,00 |
07.01.2025 | 1,12 | 1,17 | 1,07 | 1,11 | -0,45% | 32.692,00 |
06.01.2025 | 1,11 | 1,17 | 1,06 | 1,12 | 0,00% | 3.706,00 |
03.01.2025 | 1,11 | 1,12 | 1,06 | 1,12 | 1,13% | 4.469,00 |
02.01.2025 | 1,08 | 1,12 | 1,06 | 1,10 | 2,08% | 42.393,00 |
30.12.2024 | 1,11 | 1,11 | 1,06 | 1,08 | -2,26% | 30.371,00 |
27.12.2024 | 1,16 | 1,16 | 1,06 | 1,11 | 0,00% | 13.274,00 |
23.12.2024 | 1,11 | 1,16 | 1,06 | 1,11 | -0,23% | 16.306,00 |
20.12.2024 | 1,11 | 1,17 | 1,06 | 1,11 | 0,00% | 28.260,00 |
19.12.2024 | 1,13 | 1,13 | 1,08 | 1,11 | -1,12% | 7.660,00 |
18.12.2024 | 1,13 | 1,13 | 1,08 | 1,12 | -1,32% | 19.633,00 |
17.12.2024 | 1,12 | 1,14 | 1,08 | 1,14 | 1,57% | 10.610,00 |
16.12.2024 | 1,09 | 1,13 | 1,07 | 1,12 | 1,59% | 2.678,00 |
13.12.2024 | 1,12 | 1,13 | 1,06 | 1,10 | -1,79% | 20.234,00 |
12.12.2024 | 1,12 | 1,13 | 1,07 | 1,12 | -0,44% | 2.680,00 |
11.12.2024 | 1,10 | 1,15 | 1,08 | 1,13 | 2,04% | 16.417,00 |
10.12.2024 | 1,07 | 1,13 | 1,07 | 1,10 | -1,12% | 9.734,00 |
09.12.2024 | 1,16 | 1,16 | 1,06 | 1,12 | -0,45% | 38.076,00 |
06.12.2024 | 1,13 | 1,17 | 1,08 | 1,12 | -1,10% | 9.899,00 |
05.12.2024 | 1,11 | 1,13 | 1,06 | 1,13 | 2,49% | 6.890,00 |
04.12.2024 | 1,12 | 1,16 | 1,05 | 1,11 | -1,12% | 60.474,00 |
03.12.2024 | 1,11 | 1,15 | 1,06 | 1,12 | 0,45% | 12.967,00 |
02.12.2024 | 1,14 | 1,18 | 1,06 | 1,11 | -2,63% | 21.247,00 |
29.11.2024 | 1,13 | 1,20 | 1,08 | 1,14 | 1,56% | 4.762,00 |