3,000€
-1,32%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,01 | 3,04 | 3,01 | 3,04 | 2,01% | 681,00 |
| 04.09.2025 | 2,95 | 3,01 | 2,95 | 2,98 | 1,02% | 31.626,00 |
| 03.09.2025 | 2,95 | 3,03 | 2,95 | 2,95 | -2,64% | 1.345,00 |
| 01.09.2025 | 3,08 | 3,08 | 3,02 | 3,03 | 0,00% | 4.232,00 |
| 29.08.2025 | 3,00 | 3,03 | 2,98 | 3,03 | 1,68% | 5.653,00 |
| 28.08.2025 | 3,06 | 3,06 | 2,97 | 2,98 | -1,32% | 22.296,00 |
| 27.08.2025 | 3,09 | 3,10 | 2,95 | 3,02 | -1,95% | 12.063,00 |
| 26.08.2025 | 3,10 | 3,10 | 3,02 | 3,08 | 3,36% | 5.090,00 |
| 25.08.2025 | 3,09 | 3,09 | 2,98 | 2,98 | 0,00% | 5.093,00 |
| 22.08.2025 | 2,90 | 2,98 | 2,87 | 2,98 | 4,20% | 13.529,00 |
| 21.08.2025 | 2,87 | 2,87 | 2,79 | 2,86 | 0,35% | 12.345,00 |
| 20.08.2025 | 3,00 | 3,00 | 2,82 | 2,85 | -6,25% | 46.929,00 |
| 19.08.2025 | 3,07 | 3,07 | 2,95 | 3,04 | -0,33% | 63.252,00 |
| 18.08.2025 | 3,13 | 3,16 | 3,05 | 3,05 | -1,61% | 24.172,00 |
| 15.08.2025 | 3,18 | 3,18 | 3,10 | 3,10 | -2,52% | 19.403,00 |
| 14.08.2025 | 3,16 | 3,18 | 3,11 | 3,18 | 4,95% | 3.509,00 |
| 13.08.2025 | 3,03 | 3,19 | 3,02 | 3,03 | 2,02% | 46.972,00 |
| 12.08.2025 | 2,95 | 2,97 | 2,91 | 2,97 | 3,85% | 3.735,00 |
| 11.08.2025 | 2,90 | 2,94 | 2,86 | 2,86 | -1,72% | 3.032,00 |
| 08.08.2025 | 2,86 | 2,96 | 2,86 | 2,91 | 0,00% | 9.925,00 |
| 07.08.2025 | 2,98 | 2,98 | 2,86 | 2,91 | 1,75% | 4.083,00 |
| 06.08.2025 | 2,83 | 2,86 | 2,83 | 2,86 | -1,72% | 11.940,00 |
| 05.08.2025 | 2,86 | 2,91 | 2,86 | 2,91 | 1,75% | 8.171,00 |
| 04.08.2025 | 2,80 | 2,93 | 2,80 | 2,86 | 1,42% | 13.866,00 |
| 01.08.2025 | 2,88 | 2,88 | 2,61 | 2,82 | -2,08% | 41.464,00 |
| 31.07.2025 | 2,88 | 2,95 | 2,88 | 2,88 | 0,00% | 1.378,00 |
| 30.07.2025 | 2,88 | 2,92 | 2,88 | 2,88 | 0,00% | 5.494,00 |
| 29.07.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -3,03% | 9.360,00 |
| 28.07.2025 | 2,95 | 2,97 | 2,89 | 2,97 | 1,71% | 7.967,00 |
| 25.07.2025 | 2,91 | 2,94 | 2,91 | 2,92 | 1,04% | 6.353,00 |
| 24.07.2025 | 2,92 | 2,99 | 2,89 | 2,89 | -1,70% | 11.699,00 |
| 23.07.2025 | 2,94 | 2,94 | 2,89 | 2,94 | 1,73% | 556,00 |
| 22.07.2025 | 2,91 | 2,92 | 2,89 | 2,89 | -1,03% | 16.072,00 |
| 21.07.2025 | 2,93 | 2,98 | 2,89 | 2,92 | 1,39% | 82.179,00 |
| 18.07.2025 | 2,66 | 2,90 | 2,66 | 2,88 | 10,34% | 15.996,00 |
| 17.07.2025 | 2,61 | 2,67 | 2,61 | 2,61 | 1,95% | 3.109,00 |
| 16.07.2025 | 2,54 | 2,63 | 2,54 | 2,56 | 2,40% | 12.594,00 |
| 15.07.2025 | 2,59 | 2,59 | 2,50 | 2,50 | -2,34% | 48.214,00 |
| 14.07.2025 | 2,58 | 2,59 | 2,56 | 2,56 | -1,16% | 6.987,00 |
| 11.07.2025 | 2,59 | 2,60 | 2,56 | 2,59 | 0,78% | 4.294,00 |
| 10.07.2025 | 2,59 | 2,61 | 2,56 | 2,57 | 0,78% | 19.262,00 |
| 09.07.2025 | 2,56 | 2,60 | 2,55 | 2,55 | -1,16% | 15.693,00 |
| 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 |