2,565€
-0,58%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 2,56 | 2,60 | 2,55 | 2,55 | -1,16% | 4.834,00 |
| 08.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | 4.441,00 |
| 07.07.2025 | 2,52 | 2,59 | 2,52 | 2,59 | 6,58% | 14.984,00 |
| 04.07.2025 | 2,42 | 2,53 | 2,42 | 2,43 | -1,22% | 10.905,00 |
| 03.07.2025 | 2,50 | 2,50 | 2,43 | 2,46 | -1,60% | 4.410,00 |
| 02.07.2025 | 2,53 | 2,53 | 2,49 | 2,50 | 0,00% | 7.817,00 |
| 01.07.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -0,79% | 3.083,00 |
| 30.06.2025 | 2,53 | 2,54 | 2,44 | 2,52 | 4,56% | 30.646,00 |
| 27.06.2025 | 2,44 | 2,53 | 2,41 | 2,41 | -2,82% | 15.917,00 |
| 26.06.2025 | 2,45 | 2,53 | 2,41 | 2,48 | 0,40% | 26.688,00 |
| 25.06.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 2,92% | 22.463,00 |
| 24.06.2025 | 2,57 | 2,57 | 2,39 | 2,40 | -2,04% | 79.208,00 |
| 23.06.2025 | 2,42 | 2,45 | 2,41 | 2,45 | -0,41% | 9.211,00 |
| 20.06.2025 | 2,41 | 2,47 | 2,41 | 2,46 | 2,50% | 22.213,00 |
| 19.06.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -4,38% | 20.035,00 |
| 18.06.2025 | 2,54 | 2,54 | 2,50 | 2,51 | 2,03% | 7.919,00 |
| 17.06.2025 | 2,49 | 2,54 | 2,41 | 2,46 | -1,60% | 166.420,00 |
| 16.06.2025 | 2,51 | 2,61 | 2,50 | 2,50 | 0,00% | 55.348,00 |
| 13.06.2025 | 2,48 | 2,51 | 2,48 | 2,50 | -0,40% | 14.957,00 |
| 12.06.2025 | 2,53 | 2,53 | 2,50 | 2,51 | -1,57% | 2.563,00 |
| 11.06.2025 | 2,50 | 2,60 | 2,50 | 2,55 | 1,19% | 31.148,00 |
| 10.06.2025 | 2,53 | 2,75 | 2,48 | 2,52 | 0,80% | 196.114,00 |
| 09.06.2025 | 2,61 | 2,61 | 2,48 | 2,50 | -2,34% | 16.808,00 |
| 06.06.2025 | 2,59 | 2,60 | 2,55 | 2,56 | -2,29% | 19.302,00 |
| 05.06.2025 | 2,68 | 2,68 | 2,59 | 2,62 | 0,77% | 24.640,00 |
| 04.06.2025 | 2,33 | 2,60 | 2,31 | 2,60 | 13,04% | 229.125,00 |
| 03.06.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -2,54% | 65.039,00 |
| 02.06.2025 | 2,31 | 2,37 | 2,29 | 2,36 | 0,85% | 79.231,00 |
| 30.05.2025 | 2,30 | 2,36 | 2,26 | 2,34 | -1,27% | 33.110,00 |
| 29.05.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 1,72% | 18.069,00 |
| 28.05.2025 | 2,36 | 2,43 | 2,33 | 2,33 | -3,72% | 21.595,00 |
| 27.05.2025 | 2,43 | 2,43 | 2,33 | 2,42 | -0,82% | 16.905,00 |
| 26.05.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 2,09% | 51.023,00 |
| 23.05.2025 | 2,38 | 2,40 | 2,32 | 2,39 | 0,00% | 28.491,00 |
| 22.05.2025 | 2,35 | 2,39 | 2,28 | 2,39 | -0,42% | 23.509,00 |
| 21.05.2025 | 2,36 | 2,40 | 2,30 | 2,40 | 1,69% | 27.731,00 |
| 20.05.2025 | 2,39 | 2,39 | 2,12 | 2,36 | -1,67% | 62.113,00 |
| 19.05.2025 | 2,38 | 2,40 | 2,35 | 2,40 | 0,84% | 16.383,00 |
| 16.05.2025 | 2,30 | 2,42 | 2,30 | 2,38 | 1,28% | 16.550,00 |
| 15.05.2025 | 2,36 | 2,36 | 2,33 | 2,35 | 0,43% | 10.062,00 |
| 14.05.2025 | 2,37 | 2,40 | 2,34 | 2,34 | -0,43% | 18.666,00 |
| 13.05.2025 | 2,40 | 2,43 | 2,30 | 2,35 | -0,84% | 36.785,00 |
| 12.05.2025 | 2,34 | 2,39 | 2,32 | 2,37 | 0,85% | 12.451,00 |
| 09.05.2025 | 2,43 | 2,45 | 2,34 | 2,35 | -2,49% | 22.089,00 |
| 08.05.2025 | 2,36 | 2,41 | 2,30 | 2,41 | 1,69% | 19.929,00 |
| 07.05.2025 | 2,49 | 2,49 | 2,33 | 2,37 | -4,05% | 63.257,00 |
| 06.05.2025 | 2,39 | 2,49 | 2,23 | 2,47 | 7,39% | 104.410,00 |
| 05.05.2025 | 2,20 | 2,36 | 2,15 | 2,30 | 9,00% | 110.950,00 |
| 02.05.2025 | 2,15 | 2,29 | 2,11 | 2,11 | 1,93% | 50.896,00 |
| 30.04.2025 | 2,10 | 2,10 | 2,05 | 2,07 | -2,36% | 9.080,00 |
| 29.04.2025 | 2,11 | 2,12 | 2,05 | 2,12 | 4,95% | 3.502,00 |
| 28.04.2025 | 2,06 | 2,12 | 2,02 | 2,02 | -2,42% | 13.811,00 |
| 25.04.2025 | 2,07 | 2,09 | 2,03 | 2,07 | 3,50% | 44.992,00 |
| 24.04.2025 | 2,07 | 2,14 | 1,98 | 2,00 | -1,96% | 46.596,00 |
| 23.04.2025 | 2,07 | 2,09 | 1,97 | 2,04 | 4,35% | 25.653,00 |
| 22.04.2025 | 1,85 | 1,98 | 1,85 | 1,96 | 10,45% | 23.251,00 |
| 17.04.2025 | 1,75 | 1,85 | 1,71 | 1,77 | 2,61% | 14.091,00 |
| 16.04.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 1,47% | 4.373,00 |
| 15.04.2025 | 1,86 | 1,86 | 1,70 | 1,70 | -6,59% | 14.705,00 |
| 14.04.2025 | 1,63 | 1,85 | 1,62 | 1,82 | 9,64% | 49.258,00 |
| 11.04.2025 | 1,55 | 1,66 | 1,55 | 1,66 | -2,06% | 642,00 |
| 10.04.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 7,96% | 9.565,00 |
| 09.04.2025 | 1,65 | 1,66 | 1,57 | 1,57 | -1,88% | 30.669,00 |
| 08.04.2025 | 1,70 | 1,70 | 1,55 | 1,60 | -2,74% | 47.571,00 |
| 07.04.2025 | 1,65 | 1,65 | 1,50 | 1,65 | -0,60% | 83.655,00 |
| 04.04.2025 | 1,71 | 1,78 | 1,66 | 1,66 | -5,97% | 132.770,00 |
| 03.04.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,68% | 24.482,00 |
| 02.04.2025 | 1,77 | 1,82 | 1,76 | 1,79 | 0,28% | 42.373,00 |
| 01.04.2025 | 1,80 | 1,83 | 1,78 | 1,79 | 2,29% | 33.351,00 |
| 31.03.2025 | 1,77 | 1,78 | 1,65 | 1,75 | -3,06% | 145.271,00 |
| 28.03.2025 | 1,80 | 1,80 | 1,70 | 1,80 | 1,69% | 71.671,00 |
| 27.03.2025 | 1,70 | 1,81 | 1,65 | 1,77 | 4,12% | 168.654,00 |
| 26.03.2025 | 1,60 | 1,75 | 1,53 | 1,70 | 23,19% | 123.388,00 |
| 25.03.2025 | 1,40 | 1,44 | 1,38 | 1,38 | -0,36% | 21.037,00 |
| 24.03.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,07% | 978,00 |
| 21.03.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 5,66% | 15.554,00 |
| 20.03.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -8,62% | 19.854,00 |
| 19.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | 2.000,00 |
| 18.03.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -7,02% | 30.652,00 |
| 17.03.2025 | 1,41 | 1,65 | 1,40 | 1,50 | 6,79% | 68.118,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 2.186,00 |
| 13.03.2025 | 1,36 | 1,42 | 1,32 | 1,40 | 11,55% | 16.924,00 |
| 12.03.2025 | 1,38 | 1,38 | 1,26 | 1,26 | -5,28% | 8.107,00 |
| 11.03.2025 | 1,26 | 1,43 | 1,23 | 1,33 | 9,96% | 91.971,00 |
| 10.03.2025 | 1,15 | 1,24 | 1,15 | 1,21 | 7,59% | 31.272,00 |
| 07.03.2025 | 0,99 | 1,17 | 0,99 | 1,12 | 12,00% | 121.778,00 |
| 06.03.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 3,09% | 5.456,00 |
| 05.03.2025 | 1,00 | 1,00 | 0,95 | 0,97 | -2,22% | 27.540,00 |
| 04.03.2025 | 0,99 | 1,03 | 0,99 | 0,99 | -3,69% | 666,00 |
| 03.03.2025 | 1,04 | 1,04 | 1,00 | 1,03 | -1,44% | 3.018,00 |
| 28.02.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,46% | 7.473,00 |
| 27.02.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 0,98% | 4.599,00 |
| 26.02.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 3,03% | 12.772,00 |
| 25.02.2025 | 0,99 | 1,00 | 0,99 | 0,99 | -4,35% | 2.170,00 |
| 24.02.2025 | 1,06 | 1,06 | 1,00 | 1,04 | -0,96% | 7.057,00 |
| 21.02.2025 | 1,05 | 1,05 | 1,01 | 1,05 | 4,50% | 4.723,00 |
| 20.02.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -1,96% | 37.758,00 |
| 19.02.2025 | 1,02 | 1,06 | 1,02 | 1,02 | -0,49% | 9.072,00 |
| 18.02.2025 | 1,08 | 1,08 | 1,02 | 1,03 | -0,97% | 7.937,00 |
| 17.02.2025 | 1,03 | 1,07 | 1,03 | 1,04 | -2,82% | 15.604,00 |