1,790€
0,28%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,79 | 1,82 | 1,79 | 1,79 | 0,28% | 500,00 |
| 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 |
| 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 |