1,085€
1,88%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,47% | 59.557,00 |
| 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 |
| 20.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | 2.000,00 |
| 19.09.2024 | 1,54 | 1,55 | 1,52 | 1,55 | 0,65% | 7.751,00 |
| 18.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 1,32% | 787,00 |
| 17.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,02% | 1.997,00 |
| 16.09.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 1,59% | 462,00 |
| 13.09.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 2,28% | 1.708,00 |
| 11.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,92% | 1.000,00 |
| 10.09.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 3,64% | 2.802,00 |
| 09.09.2024 | 1,56 | 1,63 | 1,51 | 1,51 | 0,67% | 35.284,00 |
| 06.09.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 0,00% | 29.334,00 |
| 05.09.2024 | 1,51 | 1,55 | 1,50 | 1,50 | -1,96% | 25.528,00 |
| 04.09.2024 | 1,37 | 1,53 | 1,37 | 1,53 | 12,09% | 22.789,00 |
| 03.09.2024 | 1,40 | 1,40 | 1,34 | 1,37 | -6,51% | 2.254,00 |
| 02.09.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -2,67% | 8.074,00 |
| 30.08.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -1,64% | 622,00 |
| 29.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -0,33% | 11.012,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | 15.861,00 |
| 27.08.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -4,62% | 6.031,00 |
| 26.08.2024 | 1,62 | 1,63 | 1,52 | 1,63 | 4,17% | 19.042,00 |
| 23.08.2024 | 1,57 | 1,62 | 1,56 | 1,56 | 0,00% | 12.570,00 |
| 22.08.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,97% | 806,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,51 | 1,55 | -1,28% | 30.323,00 |
| 20.08.2024 | 1,54 | 1,62 | 1,54 | 1,57 | 0,32% | 14.226,00 |
| 19.08.2024 | 1,62 | 1,62 | 1,50 | 1,56 | 4,00% | 26.159,00 |
| 16.08.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 3,81% | 13.652,00 |
| 15.08.2024 | 1,45 | 1,45 | 1,36 | 1,45 | 5,09% | 1.865,00 |
| 14.08.2024 | 1,32 | 1,41 | 1,32 | 1,38 | 0,00% | 18.356,00 |
| 13.08.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 4,56% | 2.486,00 |