3,060€
0,33%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,09 | 3,12 | 3,03 | 3,09 | -1,44% | 350,00 |
| 10.10.2025 | 3,11 | 3,14 | 3,11 | 3,13 | -0,32% | 145,00 |
| 09.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,32% | - |
| 08.10.2025 | 3,13 | 3,17 | 3,12 | 3,15 | 3,45% | 2.310,00 |
| 07.10.2025 | 3,10 | 3,10 | 3,04 | 3,05 | -1,46% | - |
| 06.10.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 3,17% | 9.978,00 |
| 03.10.2025 | 3,03 | 3,03 | 2,97 | 3,00 | 0,17% | 576,00 |
| 30.09.2025 | 3,00 | 3,02 | 2,97 | 2,99 | -0,17% | 4.140,00 |
| 24.09.2025 | 3,02 | 3,02 | 2,99 | 3,00 | -1,32% | 2.151,00 |
| 19.09.2025 | 3,03 | 3,05 | 2,98 | 3,04 | 0,17% | 380,00 |
| 16.09.2025 | 3,01 | 3,05 | 3,00 | 3,03 | -0,82% | 470,00 |
| 12.09.2025 | 3,09 | 3,09 | 3,01 | 3,06 | 0,33% | 3.350,00 |
| 11.09.2025 | 3,00 | 3,09 | 2,99 | 3,05 | -1,14% | 9.560,00 |
| 09.09.2025 | 3,03 | 3,11 | 3,01 | 3,08 | 2,84% | 10.762,00 |
| 08.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,50% | - |
| 05.09.2025 | 3,00 | 3,05 | 2,96 | 3,01 | 0,17% | 3.305,00 |
| 04.09.2025 | 2,95 | 3,07 | 2,95 | 3,01 | 1,18% | 3.554,00 |
| 03.09.2025 | 2,96 | 2,99 | 2,94 | 2,97 | 1,02% | 6.770,00 |
| 02.09.2025 | 3,01 | 3,03 | 2,92 | 2,94 | -2,65% | 3.915,00 |
| 01.09.2025 | 3,06 | 3,08 | 3,01 | 3,02 | -0,98% | 2.881,00 |
| 29.08.2025 | 3,00 | 3,08 | 2,98 | 3,05 | 1,67% | 6.784,00 |
| 28.08.2025 | 3,04 | 3,05 | 2,94 | 3,00 | 0,33% | 3.426,00 |
| 27.08.2025 | 3,05 | 3,05 | 2,97 | 2,99 | -1,64% | 2.120,00 |
| 26.08.2025 | 3,08 | 3,09 | 3,04 | 3,04 | -0,33% | 439,00 |
| 25.08.2025 | 3,02 | 3,07 | 2,96 | 3,05 | 2,52% | 8.985,00 |
| 22.08.2025 | 3,08 | 3,08 | 2,85 | 2,98 | -0,50% | 10.393,00 |
| 21.08.2025 | 2,80 | 3,00 | 2,78 | 2,99 | 7,75% | 9.991,00 |
| 20.08.2025 | 2,96 | 2,98 | 2,72 | 2,78 | -7,19% | 25.109,00 |
| 19.08.2025 | 3,03 | 3,05 | 2,89 | 2,99 | 0,00% | 4.481,00 |
| 18.08.2025 | 3,10 | 3,13 | 2,93 | 2,99 | -3,55% | 34.014,00 |
| 15.08.2025 | 3,21 | 3,21 | 3,10 | 3,10 | -2,52% | 6.384,00 |
| 14.08.2025 | 3,06 | 3,20 | 3,06 | 3,18 | 2,91% | 31.122,00 |
| 13.08.2025 | 3,13 | 3,19 | 3,06 | 3,09 | 5,64% | 50.821,00 |
| 12.08.2025 | 2,90 | 2,98 | 2,87 | 2,93 | 0,52% | 7.390,00 |
| 11.08.2025 | 2,80 | 2,92 | 2,76 | 2,91 | -1,02% | 36.084,00 |
| 08.08.2025 | 2,86 | 2,98 | 2,86 | 2,94 | 2,80% | 9.959,00 |
| 07.08.2025 | 2,91 | 2,94 | 2,86 | 2,86 | -2,72% | 5.184,00 |
| 06.08.2025 | 2,90 | 2,94 | 2,86 | 2,94 | 0,86% | 7.584,00 |
| 05.08.2025 | 2,87 | 2,92 | 2,84 | 2,92 | 1,92% | 6.835,00 |
| 04.08.2025 | 2,79 | 2,93 | 2,69 | 2,86 | 1,42% | 9.127,00 |
| 01.08.2025 | 2,85 | 2,88 | 2,65 | 2,82 | -2,42% | 42.787,00 |
| 31.07.2025 | 2,90 | 2,92 | 2,88 | 2,89 | -1,03% | 3.951,00 |
| 30.07.2025 | 2,89 | 2,95 | 2,88 | 2,92 | 1,04% | 4.407,00 |
| 29.07.2025 | 2,93 | 2,94 | 2,87 | 2,89 | -1,20% | 3.103,00 |
| 28.07.2025 | 2,92 | 2,95 | 2,89 | 2,93 | 1,21% | 8.903,00 |
| 25.07.2025 | 2,92 | 2,95 | 2,89 | 2,89 | -0,86% | 5.168,00 |
| 24.07.2025 | 2,91 | 2,95 | 2,89 | 2,92 | 0,17% | 10.868,00 |
| 23.07.2025 | 2,92 | 2,94 | 2,89 | 2,91 | 0,87% | 14.904,00 |
| 22.07.2025 | 2,91 | 2,95 | 2,87 | 2,89 | -0,35% | 8.752,00 |
| 21.07.2025 | 2,90 | 2,98 | 2,86 | 2,90 | 0,52% | 45.533,00 |
| 18.07.2025 | 2,76 | 2,93 | 2,73 | 2,88 | 5,88% | 33.562,00 |
| 17.07.2025 | 2,62 | 2,74 | 2,58 | 2,72 | 4,41% | 26.652,00 |
| 16.07.2025 | 2,53 | 2,64 | 2,53 | 2,61 | 2,36% | 4.566,00 |
| 15.07.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,17% | 4.399,00 |
| 14.07.2025 | 2,60 | 2,64 | 2,51 | 2,58 | -0,58% | 4.355,00 |
| 11.07.2025 | 2,55 | 2,61 | 2,55 | 2,59 | 1,37% | 2.268,00 |
| 10.07.2025 | 2,51 | 2,62 | 2,51 | 2,56 | -0,58% | 7.275,00 |
| 09.07.2025 | 2,55 | 2,58 | 2,51 | 2,57 | 1,38% | 4.463,00 |
| 08.07.2025 | 2,51 | 2,54 | 2,51 | 2,54 | -0,39% | 3.728,00 |
| 07.07.2025 | 2,58 | 2,58 | 2,50 | 2,55 | 2,83% | 25.844,00 |
| 04.07.2025 | 2,54 | 2,54 | 2,47 | 2,48 | -1,20% | 6.595,00 |
| 03.07.2025 | 2,51 | 2,55 | 2,44 | 2,51 | 0,80% | 3.608,00 |
| 02.07.2025 | 2,53 | 2,53 | 2,47 | 2,49 | -1,58% | 10.990,00 |
| 01.07.2025 | 2,54 | 2,56 | 2,50 | 2,53 | -0,39% | 4.536,00 |
| 30.06.2025 | 2,57 | 2,59 | 2,46 | 2,54 | 2,84% | 24.228,00 |
| 27.06.2025 | 2,46 | 2,53 | 2,42 | 2,47 | 0,20% | 4.650,00 |
| 26.06.2025 | 2,51 | 2,51 | 2,43 | 2,46 | -3,91% | 745,00 |
| 25.06.2025 | 2,44 | 2,57 | 2,40 | 2,56 | 6,22% | 5.572,00 |
| 24.06.2025 | 2,39 | 2,49 | 2,33 | 2,41 | -0,21% | 6.650,00 |
| 23.06.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -3,21% | 200,00 |
| 20.06.2025 | 2,39 | 2,52 | 2,39 | 2,50 | 4,39% | 2.900,00 |
| 19.06.2025 | 2,51 | 2,51 | 2,37 | 2,39 | -4,78% | 7.038,00 |
| 18.06.2025 | 2,49 | 2,54 | 2,47 | 2,51 | 1,62% | 725,00 |
| 17.06.2025 | 2,51 | 2,52 | 2,41 | 2,47 | -1,40% | 16.955,00 |
| 16.06.2025 | 2,48 | 2,59 | 2,46 | 2,51 | 0,20% | 17.376,00 |
| 13.06.2025 | 2,48 | 2,55 | 2,45 | 2,50 | 0,60% | 11.231,00 |
| 12.06.2025 | 2,59 | 2,60 | 2,46 | 2,49 | -4,24% | 14.030,00 |
| 11.06.2025 | 2,48 | 2,69 | 2,47 | 2,60 | 1,57% | 24.175,00 |
| 10.06.2025 | 2,57 | 2,64 | 2,49 | 2,56 | 0,79% | 36.611,00 |
| 09.06.2025 | 2,57 | 2,64 | 2,47 | 2,54 | -2,50% | 28.187,00 |
| 06.06.2025 | 2,63 | 2,65 | 2,54 | 2,60 | -1,14% | 12.335,00 |
| 05.06.2025 | 2,68 | 2,68 | 2,59 | 2,63 | -0,57% | 10.724,00 |
| 04.06.2025 | 2,31 | 2,68 | 2,30 | 2,65 | 15,50% | 65.862,00 |
| 03.06.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -1,29% | 5.102,00 |
| 02.06.2025 | 2,31 | 2,36 | 2,26 | 2,32 | 1,98% | 6.554,00 |
| 30.05.2025 | 2,33 | 2,38 | 2,23 | 2,28 | -4,41% | 24.841,00 |
| 29.05.2025 | 2,36 | 2,38 | 2,34 | 2,38 | 2,15% | 2.161,00 |
| 28.05.2025 | 2,31 | 2,41 | 2,31 | 2,33 | 1,75% | 6.475,00 |
| 27.05.2025 | 2,39 | 2,40 | 2,21 | 2,29 | -2,76% | 10.456,00 |
| 26.05.2025 | 2,37 | 2,40 | 2,32 | 2,36 | 0,86% | 28.998,00 |
| 23.05.2025 | 2,34 | 2,39 | 2,31 | 2,34 | -0,43% | 7.252,00 |
| 22.05.2025 | 2,16 | 2,38 | 2,16 | 2,35 | 4,92% | 10.657,00 |
| 21.05.2025 | 2,34 | 2,38 | 2,18 | 2,24 | -3,46% | 15.924,00 |
| 20.05.2025 | 2,34 | 2,39 | 2,20 | 2,32 | -2,94% | 14.213,00 |
| 19.05.2025 | 2,32 | 2,40 | 2,32 | 2,39 | 0,21% | 8.452,00 |
| 16.05.2025 | 2,37 | 2,39 | 2,34 | 2,38 | 0,42% | 6.922,00 |
| 15.05.2025 | 2,35 | 2,39 | 2,32 | 2,37 | -0,21% | 10.032,00 |
| 14.05.2025 | 2,35 | 2,39 | 2,33 | 2,38 | 1,06% | 3.691,00 |
| 13.05.2025 | 2,38 | 2,39 | 2,31 | 2,35 | -1,47% | 2.923,00 |
| 12.05.2025 | 2,37 | 2,40 | 2,33 | 2,39 | 1,27% | 16.114,00 |