1,085€
-1,36%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -1,59% | 8.212,00 |
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 |
28.11.2024 | 1,14 | 1,14 | 1,08 | 1,13 | 3,21% | 16.774,00 |
27.11.2024 | 1,17 | 1,20 | 1,03 | 1,09 | -8,02% | 47.167,00 |
26.11.2024 | 1,24 | 1,24 | 1,12 | 1,19 | -5,20% | 7.015,00 |
25.11.2024 | 1,26 | 1,38 | 1,09 | 1,25 | 1,63% | 121.980,00 |
22.11.2024 | 1,26 | 1,29 | 1,20 | 1,23 | -1,99% | 18.942,00 |
21.11.2024 | 1,26 | 1,28 | 1,23 | 1,26 | -0,59% | 3.000,00 |
20.11.2024 | 1,27 | 1,27 | 1,23 | 1,26 | -0,20% | 1.054,00 |
19.11.2024 | 1,27 | 1,27 | 1,23 | 1,27 | 0,00% | 4.203,00 |
18.11.2024 | 1,26 | 1,27 | 1,23 | 1,27 | 0,20% | 1.405,00 |
15.11.2024 | 1,28 | 1,34 | 1,23 | 1,26 | -1,17% | 710,00 |
14.11.2024 | 1,25 | 1,29 | 1,23 | 1,28 | 1,39% | 5.456,00 |
13.11.2024 | 1,29 | 1,30 | 1,23 | 1,26 | -2,33% | 1.324,00 |
12.11.2024 | 1,36 | 1,36 | 1,23 | 1,29 | -0,19% | 5.965,00 |
11.11.2024 | 1,27 | 1,36 | 1,23 | 1,29 | 1,57% | 4.078,00 |
08.11.2024 | 1,38 | 1,39 | 1,22 | 1,27 | -7,62% | 1.086,00 |
07.11.2024 | 1,35 | 1,46 | 1,31 | 1,38 | 2,04% | 10.242,00 |
06.11.2024 | 1,30 | 1,45 | 1,27 | 1,35 | 6,09% | 14.249,00 |
05.11.2024 | 1,15 | 1,29 | 1,15 | 1,27 | 11,38% | 17.875,00 |
04.11.2024 | 1,23 | 1,23 | 1,14 | 1,14 | -8,23% | 7.292,00 |
01.11.2024 | 1,22 | 1,25 | 1,19 | 1,25 | 2,47% | 8.318,00 |
31.10.2024 | 1,22 | 1,25 | 1,20 | 1,22 | -2,41% | 2.342,00 |
30.10.2024 | 1,24 | 1,25 | 1,19 | 1,25 | 0,61% | 570,00 |
29.10.2024 | 1,25 | 1,25 | 1,20 | 1,24 | -0,40% | 5.000,00 |
28.10.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 1,84% | 8.805,00 |
25.10.2024 | 1,25 | 1,25 | 1,14 | 1,22 | -2,01% | 6.241,00 |
24.10.2024 | 1,23 | 1,25 | 1,17 | 1,25 | 1,22% | 4.438,00 |
23.10.2024 | 1,23 | 1,25 | 1,16 | 1,23 | 0,41% | 38.049,00 |
22.10.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | 2.048,00 |
21.10.2024 | 1,31 | 1,31 | 1,22 | 1,23 | -5,22% | 44.897,00 |
18.10.2024 | 1,31 | 1,32 | 1,27 | 1,29 | 0,00% | 21.799,00 |
17.10.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 0,00% | 4.574,00 |
16.10.2024 | 1,28 | 1,32 | 1,28 | 1,29 | 0,00% | 9.971,00 |
15.10.2024 | 1,35 | 1,35 | 1,27 | 1,29 | -1,15% | 8.786,00 |
14.10.2024 | 1,32 | 1,35 | 1,27 | 1,31 | -0,76% | 4.890,00 |
11.10.2024 | 1,31 | 1,35 | 1,31 | 1,32 | 0,38% | 3.449,00 |
10.10.2024 | 1,31 | 1,35 | 1,28 | 1,31 | 0,57% | 4.276,00 |
09.10.2024 | 1,30 | 1,35 | 1,27 | 1,31 | 1,36% | 5.454,00 |
08.10.2024 | 1,28 | 1,31 | 1,26 | 1,29 | 2,59% | 7.607,00 |
07.10.2024 | 1,33 | 1,35 | 1,23 | 1,26 | -5,82% | 39.887,00 |
04.10.2024 | 1,38 | 1,40 | 1,20 | 1,33 | -3,79% | 67.386,00 |
03.10.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 1,09% | 352,00 |
02.10.2024 | 1,41 | 1,43 | 1,37 | 1,37 | -3,01% | 899,00 |
01.10.2024 | 1,41 | 1,42 | 1,38 | 1,41 | 0,36% | 527,00 |
30.09.2024 | 1,42 | 1,42 | 1,36 | 1,41 | -1,23% | 12.883,00 |
27.09.2024 | 1,45 | 1,45 | 1,37 | 1,43 | 0,35% | 5.030,00 |
26.09.2024 | 1,42 | 1,46 | 1,40 | 1,42 | 0,00% | 650,00 |
25.09.2024 | 1,51 | 1,51 | 1,41 | 1,42 | -3,73% | 7.570,00 |
24.09.2024 | 1,45 | 1,52 | 1,45 | 1,48 | 0,00% | 5.952,00 |
23.09.2024 | 1,51 | 1,51 | 1,45 | 1,48 | 2,43% | 8.660,00 |
20.09.2024 | 1,49 | 1,49 | 1,44 | 1,44 | -6,34% | - |
19.09.2024 | 1,54 | 1,58 | 1,52 | 1,54 | 0,16% | 7.819,00 |
18.09.2024 | 1,58 | 1,59 | 1,54 | 1,54 | -2,54% | 7.911,00 |
17.09.2024 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | 3.221,00 |
16.09.2024 | 1,58 | 1,60 | 1,55 | 1,58 | 2,11% | 2.070,00 |
13.09.2024 | 1,54 | 1,56 | 1,48 | 1,54 | 0,33% | 3.250,00 |
12.09.2024 | 1,54 | 1,59 | 1,48 | 1,54 | 0,00% | 681,00 |
11.09.2024 | 1,55 | 1,55 | 1,48 | 1,54 | -0,49% | 1.746,00 |
10.09.2024 | 1,61 | 1,61 | 1,47 | 1,55 | -3,89% | 3.701,00 |
09.09.2024 | 1,43 | 1,64 | 1,43 | 1,61 | 7,35% | 34.920,00 |
06.09.2024 | 1,50 | 1,54 | 1,43 | 1,50 | -0,33% | 8.560,00 |
05.09.2024 | 1,57 | 1,57 | 1,43 | 1,50 | -4,30% | 655,00 |
04.09.2024 | 1,42 | 1,57 | 1,39 | 1,57 | 10,56% | 15.494,00 |
03.09.2024 | 1,46 | 1,46 | 1,34 | 1,42 | -4,86% | 7.956,00 |
02.09.2024 | 1,52 | 1,52 | 1,46 | 1,49 | 0,17% | 2.215,00 |
30.08.2024 | 1,53 | 1,53 | 1,46 | 1,49 | 0,00% | 499,00 |
29.08.2024 | 1,52 | 1,53 | 1,46 | 1,49 | -0,17% | 2.710,00 |
28.08.2024 | 1,53 | 1,59 | 1,47 | 1,49 | -5,84% | 1.735,00 |
27.08.2024 | 1,56 | 1,65 | 1,48 | 1,59 | 1,60% | 3.365,00 |
26.08.2024 | 1,46 | 1,63 | 1,46 | 1,56 | 0,32% | 13.793,00 |
23.08.2024 | 1,59 | 1,60 | 1,49 | 1,56 | -2,51% | 9.680,00 |
22.08.2024 | 1,58 | 1,61 | 1,55 | 1,60 | 0,16% | 725,00 |