2,070€
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,06 | 2,12 | 2,06 | 2,09 | 0,97% | 7.704,00 |
| 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 |
| 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 |