1,014€
0,35%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.02.2025 | 1,08 | 1,08 | 1,04 | 1,07 | 3,40% | 11.157,00 |
| 13.02.2025 | 1,04 | 1,08 | 1,03 | 1,03 | -2,83% | 24.574,00 |
| 12.02.2025 | 1,11 | 1,11 | 1,04 | 1,06 | -2,75% | 27.155,00 |
| 11.02.2025 | 1,11 | 1,26 | 1,09 | 1,09 | 7,39% | 251.453,00 |
| 10.02.2025 | 1,06 | 1,06 | 1,02 | 1,02 | 0,50% | 344,00 |
| 07.02.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -3,35% | 14.511,00 |
| 06.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 3,98% | 7.581,00 |
| 05.02.2025 | 1,05 | 1,05 | 1,01 | 1,01 | 1,31% | 12.290,00 |
| 04.02.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 80,00 |
| 03.02.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -5,07% | 50.553,00 |
| 31.01.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 1,46% | 4.463,00 |
| 30.01.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 2,49% | 827,00 |
| 29.01.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -4,29% | 396,00 |
| 28.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | 1.474,00 |
| 27.01.2025 | 1,00 | 1,05 | 1,00 | 1,03 | -0,96% | 8.232,00 |
| 24.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | 1.188,00 |
| 23.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | 3,48% | 214,00 |
| 22.01.2025 | 1,02 | 1,05 | 1,01 | 1,01 | 0,00% | 4.508,00 |
| 21.01.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -2,43% | 17.600,00 |
| 20.01.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -0,48% | 31.616,00 |
| 17.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,36% | 420,00 |
| 16.01.2025 | 1,11 | 1,11 | 1,04 | 1,06 | -0,47% | 25.889,00 |
| 15.01.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,00% | 66.043,00 |
| 14.01.2025 | 1,07 | 1,11 | 1,07 | 1,07 | -4,91% | 57.860,00 |
| 13.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | 12,00 |
| 10.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 3.938,00 |
| 09.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | 473,00 |
| 08.01.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 1,38% | 6.720,00 |
| 07.01.2025 | 1,12 | 1,12 | 1,09 | 1,09 | 1,40% | 453,00 |
| 06.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | 1.087,00 |
| 03.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 1.000,00 |
| 02.01.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -1,37% | 6.865,00 |
| 30.12.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 0,46% | 9.356,00 |
| 27.12.2024 | 1,10 | 1,12 | 1,09 | 1,09 | 0,93% | 6.840,00 |
| 23.12.2024 | 1,10 | 1,10 | 1,07 | 1,08 | 0,93% | 20.870,00 |
| 18.12.2024 | 1,08 | 1,10 | 1,07 | 1,07 | 0,00% | 27.410,00 |
| 17.12.2024 | 1,12 | 1,12 | 1,07 | 1,07 | 0,00% | 36,00 |
| 16.12.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | 998,00 |
| 13.12.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -2,26% | 13.160,00 |
| 12.12.2024 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | 2.911,00 |
| 11.12.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 3,27% | 2.840,00 |
| 10.12.2024 | 1,13 | 1,14 | 1,07 | 1,07 | -3,60% | 13.075,00 |
| 09.12.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,91% | 29.125,00 |
| 05.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 3,77% | 22.607,00 |
| 04.12.2024 | 1,05 | 1,07 | 1,05 | 1,06 | -0,93% | 2.534,00 |
| 03.12.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -3,17% | 14.821,00 |
| 02.12.2024 | 1,14 | 1,20 | 1,11 | 1,11 | 1,38% | 22.719,00 |
| 29.11.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -2,24% | 4.233,00 |
| 28.11.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,45% | 7.088,00 |
| 27.11.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -3,48% | 21.988,00 |
| 26.11.2024 | 1,13 | 1,17 | 1,11 | 1,15 | 1,77% | 12.186,00 |
| 25.11.2024 | 1,14 | 1,19 | 1,10 | 1,13 | -6,61% | 14.672,00 |
| 22.11.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,83% | 6.543,00 |
| 21.11.2024 | 1,28 | 1,28 | 1,20 | 1,20 | -4,38% | 10.548,00 |
| 20.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,15% | 1.650,00 |
| 19.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | 480,00 |
| 18.11.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -3,23% | 957,00 |
| 15.11.2024 | 1,32 | 1,32 | 1,23 | 1,24 | -0,40% | 1.373,00 |
| 14.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | 394,00 |
| 13.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 115,00 |
| 11.11.2024 | 1,24 | 1,28 | 1,22 | 1,24 | -0,40% | 2.754,00 |
| 08.11.2024 | 1,43 | 1,43 | 1,23 | 1,25 | -9,78% | 15.939,00 |
| 07.11.2024 | 1,34 | 1,38 | 1,34 | 1,38 | -2,82% | 119,00 |
| 06.11.2024 | 1,28 | 1,44 | 1,28 | 1,42 | 15,45% | 11.384,00 |
| 05.11.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 2,50% | 8.146,00 |
| 04.11.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -0,83% | 2.902,00 |
| 01.11.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -3,20% | 5.486,00 |
| 31.10.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 4,17% | 1.684,00 |
| 30.10.2024 | 1,16 | 1,21 | 1,16 | 1,20 | -0,41% | 10.829,00 |
| 29.10.2024 | 1,23 | 1,23 | 1,18 | 1,21 | 0,42% | 2.136,00 |
| 28.10.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -0,83% | 1.494,00 |
| 25.10.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 0,41% | 5.876,00 |
| 24.10.2024 | 1,25 | 1,25 | 1,21 | 1,21 | 0,00% | 1.500,00 |
| 23.10.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | 1.066,00 |
| 22.10.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | 2.461,00 |
| 21.10.2024 | 1,26 | 1,31 | 1,23 | 1,23 | -6,49% | 26.053,00 |
| 18.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | 2.300,00 |
| 17.10.2024 | 1,30 | 1,31 | 1,25 | 1,25 | -4,21% | 1.351,00 |
| 15.10.2024 | 1,27 | 1,31 | 1,27 | 1,31 | -2,97% | 8.568,00 |
| 14.10.2024 | 1,29 | 1,35 | 1,29 | 1,35 | -1,10% | 5.039,00 |
| 11.10.2024 | 1,34 | 1,36 | 1,29 | 1,36 | 3,03% | 2.700,00 |
| 09.10.2024 | 1,27 | 1,34 | 1,27 | 1,32 | 5,60% | 15.439,00 |
| 08.10.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 1,21% | 3.558,00 |
| 07.10.2024 | 1,26 | 1,35 | 1,24 | 1,24 | -8,52% | 19.050,00 |
| 04.10.2024 | 1,37 | 1,37 | 1,21 | 1,35 | -1,46% | 25.698,00 |
| 03.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | -3,86% | 2.901,00 |
| 02.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,64% | 2.160,00 |
| 01.10.2024 | 1,42 | 1,42 | 1,35 | 1,38 | -1,43% | 1.652,00 |
| 30.09.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 1,82% | 14.281,00 |
| 27.09.2024 | 1,37 | 1,46 | 1,35 | 1,37 | -2,49% | 24.789,00 |
| 26.09.2024 | 1,41 | 1,47 | 1,41 | 1,41 | 1,08% | 1.854,00 |
| 25.09.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -7,02% | 2.089,00 |
| 24.09.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 1,36% | 2.616,00 |
| 23.09.2024 | 1,51 | 1,51 | 1,46 | 1,48 | -2,32% | 2.290,00 |