2,570€
1,38%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 2,55 | 2,58 | 2,51 | 2,58 | 1,58% | 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 |
| 09.05.2025 | 2,44 | 2,45 | 2,34 | 2,36 | -2,69% | 12.685,00 |
| 08.05.2025 | 2,49 | 2,49 | 2,32 | 2,42 | 3,42% | 10.291,00 |
| 07.05.2025 | 2,44 | 2,48 | 2,27 | 2,34 | -3,51% | 25.855,00 |
| 06.05.2025 | 2,30 | 2,47 | 2,22 | 2,43 | 5,43% | 42.700,00 |
| 05.05.2025 | 2,14 | 2,34 | 2,13 | 2,30 | 7,73% | 58.648,00 |
| 02.05.2025 | 2,06 | 2,24 | 2,06 | 2,14 | 4,91% | 50.975,00 |
| 30.04.2025 | 2,08 | 2,12 | 2,00 | 2,04 | -1,69% | 24.539,00 |
| 29.04.2025 | 2,05 | 2,13 | 2,04 | 2,07 | 0,49% | 6.934,00 |
| 28.04.2025 | 2,09 | 2,13 | 2,02 | 2,06 | -0,24% | 10.623,00 |
| 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 |