2,800€
-2,44%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,86 | 2,89 | 2,67 | 2,83 | -2,08% | 50.692,00 |
| 31.07.2025 | 2,91 | 2,95 | 2,89 | 2,89 | -1,20% | 6.498,00 |
| 30.07.2025 | 2,90 | 2,95 | 2,89 | 2,93 | 1,39% | 35.700,00 |
| 29.07.2025 | 2,90 | 2,95 | 2,88 | 2,89 | 0,17% | 11.500,00 |
| 28.07.2025 | 2,92 | 2,97 | 2,88 | 2,88 | -0,86% | 22.481,00 |
| 25.07.2025 | 2,93 | 2,95 | 2,89 | 2,91 | -0,68% | - |
| 24.07.2025 | 2,92 | 2,97 | 2,90 | 2,93 | 0,34% | 45.100,00 |
| 23.07.2025 | 2,89 | 2,94 | 2,89 | 2,92 | 1,04% | - |
| 22.07.2025 | 2,90 | 2,94 | 2,89 | 2,89 | -0,35% | 640,00 |
| 21.07.2025 | 2,91 | 2,98 | 2,87 | 2,90 | 0,17% | 35.350,00 |
| 18.07.2025 | 2,77 | 2,93 | 2,69 | 2,89 | 6,84% | 47.570,00 |
| 17.07.2025 | 2,61 | 2,72 | 2,60 | 2,71 | 3,64% | 26.152,00 |
| 16.07.2025 | 2,53 | 2,64 | 2,53 | 2,61 | 3,16% | 2.014,00 |
| 15.07.2025 | 2,59 | 2,59 | 2,50 | 2,53 | -1,36% | 480,00 |
| 14.07.2025 | 2,59 | 2,62 | 2,56 | 2,57 | -1,16% | - |
| 11.07.2025 | 2,55 | 2,61 | 2,55 | 2,60 | 1,57% | - |
| 10.07.2025 | 2,58 | 2,63 | 2,54 | 2,56 | -0,78% | - |
| 09.07.2025 | 2,54 | 2,58 | 2,52 | 2,58 | 1,38% | - |
| 08.07.2025 | 2,54 | 2,55 | 2,54 | 2,54 | -0,20% | 430,00 |
| 07.07.2025 | 2,61 | 2,61 | 2,49 | 2,55 | 2,41% | - |
| 04.07.2025 | 2,49 | 2,53 | 2,47 | 2,49 | -0,20% | 27.000,00 |
| 03.07.2025 | 2,49 | 2,53 | 2,43 | 2,49 | -0,20% | - |
| 02.07.2025 | 2,53 | 2,53 | 2,47 | 2,50 | -1,58% | - |
| 01.07.2025 | 2,54 | 2,54 | 2,49 | 2,54 | -0,20% | 11.000,00 |
| 30.06.2025 | 2,56 | 2,58 | 2,45 | 2,54 | 2,21% | 24.933,00 |
| 27.06.2025 | 2,49 | 2,53 | 2,43 | 2,49 | 0,00% | 22.120,00 |
| 26.06.2025 | 2,52 | 2,52 | 2,41 | 2,49 | -1,19% | - |
| 25.06.2025 | 2,46 | 2,57 | 2,41 | 2,52 | 2,44% | - |
| 24.06.2025 | 2,41 | 2,51 | 2,35 | 2,46 | 1,66% | - |
| 23.06.2025 | 2,48 | 2,50 | 2,41 | 2,42 | -2,82% | - |
| 20.06.2025 | 2,39 | 2,53 | 2,39 | 2,49 | 3,97% | 96.000,00 |
| 19.06.2025 | 2,52 | 2,52 | 2,39 | 2,39 | -5,16% | - |
| 18.06.2025 | 2,49 | 2,55 | 2,49 | 2,52 | 1,00% | 1.600,00 |
| 17.06.2025 | 2,51 | 2,54 | 2,42 | 2,50 | -0,60% | - |
| 16.06.2025 | 2,50 | 2,61 | 2,46 | 2,51 | 0,40% | 36.600,00 |
| 13.06.2025 | 2,48 | 2,54 | 2,47 | 2,50 | 0,60% | 32.000,00 |
| 12.06.2025 | 2,60 | 30,24 | 2,46 | 2,49 | -4,79% | 12.346,00 |
| 11.06.2025 | 2,48 | 2,64 | 2,48 | 2,61 | 2,15% | 33.500,00 |
| 10.06.2025 | 2,54 | 2,72 | 2,49 | 2,56 | 0,79% | 25.440,00 |
| 09.06.2025 | 2,57 | 2,61 | 2,46 | 2,54 | -1,74% | 48.200,00 |
| 06.06.2025 | 2,65 | 2,65 | 2,55 | 2,58 | -2,64% | 3.400,00 |
| 05.06.2025 | 2,63 | 2,65 | 2,60 | 2,65 | -0,19% | 69.562,00 |
| 04.06.2025 | 2,30 | 2,66 | 2,30 | 2,66 | 15,43% | 39.030,00 |
| 03.06.2025 | 2,32 | 2,35 | 2,29 | 2,30 | -0,86% | - |
| 02.06.2025 | 2,27 | 2,37 | 2,27 | 2,32 | 4,27% | - |
| 30.05.2025 | 2,32 | 2,38 | 2,23 | 2,23 | -6,51% | 4.100,00 |
| 29.05.2025 | 2,36 | 2,39 | 2,33 | 2,38 | 1,93% | - |
| 28.05.2025 | 2,31 | 2,41 | 2,31 | 2,34 | 1,74% | 9.000,00 |
| 27.05.2025 | 2,37 | 2,41 | 2,29 | 2,30 | -2,96% | 430,00 |
| 26.05.2025 | 2,34 | 2,41 | 2,34 | 2,37 | 0,85% | 4.744,00 |
| 23.05.2025 | 2,33 | 2,40 | 2,32 | 2,35 | 0,21% | - |
| 22.05.2025 | 2,23 | 2,37 | 2,21 | 2,34 | 4,70% | - |
| 21.05.2025 | 2,34 | 2,37 | 2,18 | 2,24 | -4,69% | - |
| 20.05.2025 | 2,36 | 2,39 | 2,26 | 2,35 | -1,68% | 345,00 |
| 19.05.2025 | 2,36 | 2,43 | 2,35 | 2,39 | 1,06% | - |
| 16.05.2025 | 2,37 | 2,42 | 2,34 | 2,36 | -0,42% | - |
| 15.05.2025 | 2,37 | 2,39 | 2,34 | 2,37 | -0,42% | - |
| 14.05.2025 | 2,35 | 2,41 | 2,33 | 2,38 | 1,28% | - |
| 13.05.2025 | 2,39 | 2,39 | 2,34 | 2,35 | -1,47% | - |
| 12.05.2025 | 2,36 | 2,40 | 2,31 | 2,39 | 0,85% | 38.400,00 |
| 09.05.2025 | 2,43 | 2,45 | 2,33 | 2,37 | -2,47% | 22.000,00 |
| 08.05.2025 | 2,44 | 2,44 | 2,32 | 2,43 | 1,68% | 39.072,00 |
| 07.05.2025 | 2,44 | 2,49 | 2,34 | 2,39 | -1,45% | 24.860,00 |
| 06.05.2025 | 2,30 | 2,48 | 2,23 | 2,42 | 5,22% | 55.440,00 |
| 05.05.2025 | 2,14 | 2,34 | 2,14 | 2,30 | 8,24% | 11.485,00 |
| 02.05.2025 | 2,16 | 2,25 | 2,07 | 2,13 | 4,68% | 20.000,00 |
| 30.04.2025 | 2,04 | 2,10 | 2,02 | 2,03 | -1,46% | - |
| 29.04.2025 | 2,07 | 2,14 | 2,05 | 2,06 | -0,24% | - |
| 28.04.2025 | 2,03 | 2,11 | 2,03 | 2,07 | 0,73% | 15.714,00 |
| 25.04.2025 | 2,03 | 2,11 | 2,03 | 2,05 | 0,99% | 68.150,00 |
| 24.04.2025 | 1,99 | 2,13 | 1,97 | 2,03 | 2,01% | 22.300,00 |
| 23.04.2025 | 1,97 | 2,07 | 1,94 | 1,99 | 0,86% | 64.500,00 |
| 22.04.2025 | 1,83 | 1,99 | 1,81 | 1,97 | 11,15% | 39.573,00 |
| 17.04.2025 | 1,76 | 1,85 | 1,71 | 1,78 | 2,01% | 15.288,00 |
| 16.04.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 2,05% | - |
| 15.04.2025 | 1,76 | 1,83 | 1,71 | 1,71 | -2,46% | 840,00 |
| 14.04.2025 | 1,66 | 1,89 | 1,65 | 1,75 | 4,80% | 6.276,00 |
| 11.04.2025 | 1,70 | 1,70 | 1,53 | 1,67 | -1,88% | - |
| 10.04.2025 | 1,71 | 1,75 | 1,62 | 1,70 | -0,47% | 12.600,00 |
| 09.04.2025 | 1,62 | 1,71 | 1,58 | 1,71 | 5,43% | - |
| 08.04.2025 | 1,64 | 1,67 | 1,59 | 1,62 | -0,80% | 1.998,00 |
| 07.04.2025 | 1,49 | 1,67 | 1,46 | 1,63 | -1,80% | 68.750,00 |
| 04.04.2025 | 1,74 | 1,77 | 1,48 | 1,66 | -4,86% | - |
| 03.04.2025 | 1,84 | 1,85 | 1,73 | 1,75 | -5,00% | 850,00 |
| 02.04.2025 | 1,79 | 1,84 | 1,77 | 1,84 | 3,08% | 37.800,00 |
| 01.04.2025 | 1,75 | 1,82 | 1,75 | 1,79 | 2,29% | 660,00 |
| 31.03.2025 | 1,76 | 1,77 | 1,63 | 1,75 | -0,57% | 24.972,00 |
| 28.03.2025 | 1,78 | 1,78 | 1,72 | 1,76 | -1,40% | 22.581,00 |
| 27.03.2025 | 1,72 | 1,82 | 1,65 | 1,78 | 5,83% | 129.250,00 |
| 26.03.2025 | 1,51 | 1,76 | 1,49 | 1,68 | 20,14% | 39.454,00 |
| 25.03.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 3,09% | 7.912,00 |
| 24.03.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 0,22% | - |
| 21.03.2025 | 1,38 | 1,41 | 1,33 | 1,36 | -0,59% | - |
| 20.03.2025 | 1,43 | 1,43 | 1,33 | 1,36 | -4,55% | 86.400,00 |
| 19.03.2025 | 1,44 | 1,48 | 1,38 | 1,43 | -0,49% | 43.317,00 |
| 18.03.2025 | 1,51 | 1,51 | 1,37 | 1,44 | -5,16% | - |
| 17.03.2025 | 1,47 | 1,57 | 1,39 | 1,51 | 5,07% | 81.650,00 |
| 14.03.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 3,75% | 1.290,00 |
| 13.03.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 3,74% | 42.400,00 |
| 12.03.2025 | 1,35 | 1,37 | 1,26 | 1,34 | -0,52% | 14.550,00 |