2,620€
3,15%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,59 | 2,63 | 2,59 | 2,62 | 1,16% | - |
| 30.07.2026 | 2,56 | 2,63 | 2,53 | 2,59 | 0,78% | - |
| 29.07.2026 | 2,58 | 2,60 | 2,56 | 2,57 | -0,77% | - |
| 28.07.2026 | 2,58 | 2,60 | 2,58 | 2,59 | 0,78% | 11.050,00 |
| 27.07.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -1,53% | - |
| 24.07.2026 | 2,58 | 2,62 | 2,54 | 2,61 | 1,75% | - |
| 23.07.2026 | 2,54 | 2,63 | 2,54 | 2,57 | 0,39% | 7.200,00 |
| 22.07.2026 | 2,56 | 2,64 | 2,55 | 2,56 | 0,20% | - |
| 21.07.2026 | 2,59 | 2,62 | 2,55 | 2,55 | -1,35% | - |
| 20.07.2026 | 2,62 | 2,62 | 2,59 | 2,59 | -0,77% | 4.900,00 |
| 17.07.2026 | 2,60 | 2,62 | 2,59 | 2,61 | 0,19% | 106.000,00 |
| 16.07.2026 | 2,60 | 2,60 | 2,53 | 2,60 | 1,17% | 100.900,00 |
| 15.07.2026 | 2,60 | 2,62 | 2,56 | 2,57 | -1,15% | - |
| 14.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 13.07.2026 | 2,63 | 2,64 | 2,42 | 2,61 | 0,97% | - |
| 10.07.2026 | 2,60 | 2,69 | 2,49 | 2,59 | -0,39% | - |
| 09.07.2026 | 2,66 | 2,68 | 2,45 | 2,60 | -2,63% | - |
| 08.07.2026 | 2,64 | 2,72 | 2,62 | 2,67 | 1,33% | - |
| 07.07.2026 | 2,55 | 2,69 | 2,55 | 2,63 | 0,57% | - |
| 06.07.2026 | 2,67 | 2,70 | 2,53 | 2,62 | -2,43% | 530,00 |
| 03.07.2026 | 2,69 | 2,70 | 2,67 | 2,68 | -0,37% | - |
| 02.07.2026 | 2,66 | 2,75 | 2,64 | 2,69 | 0,75% | - |
| 01.07.2026 | 2,63 | 2,77 | 2,63 | 2,67 | 1,52% | - |
| 30.06.2026 | 2,52 | 2,72 | 2,51 | 2,63 | 4,16% | - |
| 29.06.2026 | 2,58 | 2,66 | 2,48 | 2,53 | -1,94% | - |
| 26.06.2026 | 2,65 | 2,65 | 2,52 | 2,58 | -1,90% | - |
| 25.06.2026 | 2,68 | 2,73 | 2,61 | 2,63 | -1,50% | - |
| 24.06.2026 | 2,72 | 2,85 | 2,67 | 2,67 | -2,02% | - |
| 23.06.2026 | 2,68 | 2,79 | 2,68 | 2,72 | 1,30% | - |
| 22.06.2026 | 2,81 | 2,82 | 2,67 | 2,69 | -4,28% | - |
| 19.06.2026 | 2,81 | 2,85 | 2,81 | 2,81 | 1,63% | - |
| 18.06.2026 | 2,81 | 2,86 | 2,76 | 2,76 | -1,60% | - |
| 17.06.2026 | 2,80 | 2,84 | 2,80 | 2,81 | 0,54% | - |
| 16.06.2026 | 2,89 | 2,89 | 2,78 | 2,79 | 0,18% | 105,00 |
| 15.06.2026 | 2,90 | 2,90 | 2,79 | 2,79 | -5,11% | - |
| 12.06.2026 | 2,89 | 2,94 | 2,88 | 2,94 | 1,91% | - |
| 11.06.2026 | 2,86 | 2,94 | 2,85 | 2,88 | 0,88% | - |
| 10.06.2026 | 2,93 | 2,93 | 2,78 | 2,86 | -0,70% | - |
| 09.06.2026 | 2,86 | 2,96 | 2,86 | 2,88 | 0,17% | - |
| 08.06.2026 | 2,94 | 2,98 | 2,81 | 2,87 | -2,21% | - |
| 05.06.2026 | 2,96 | 2,97 | 2,93 | 2,94 | -0,51% | - |
| 04.06.2026 | 2,92 | 2,99 | 2,92 | 2,95 | 1,03% | 14.920,00 |
| 03.06.2026 | 2,93 | 2,95 | 2,87 | 2,92 | -0,68% | 34.000,00 |
| 02.06.2026 | 2,90 | 2,96 | 2,90 | 2,94 | 0,17% | 290,00 |
| 01.06.2026 | 2,96 | 3,04 | 2,92 | 2,94 | -1,01% | - |
| 29.05.2026 | 2,94 | 3,07 | 2,82 | 2,97 | 0,34% | 19.800,00 |
| 28.05.2026 | 2,94 | 2,97 | 2,93 | 2,96 | -0,17% | 4.600,00 |
| 27.05.2026 | 2,93 | 2,98 | 2,93 | 2,96 | 0,68% | - |
| 26.05.2026 | 2,78 | 2,96 | 2,78 | 2,94 | 5,57% | - |
| 25.05.2026 | 2,74 | 2,84 | 2,74 | 2,79 | 1,46% | - |
| 22.05.2026 | 2,78 | 2,78 | 2,74 | 2,75 | -1,44% | - |
| 21.05.2026 | 2,78 | 2,79 | 2,76 | 2,79 | -0,18% | - |
| 20.05.2026 | 2,81 | 2,81 | 2,78 | 2,79 | -0,53% | 28.800,00 |
| 19.05.2026 | 2,79 | 2,82 | 2,77 | 2,81 | 0,36% | - |
| 18.05.2026 | 2,80 | 2,84 | 2,78 | 2,80 | -0,18% | - |
| 15.05.2026 | 2,80 | 2,85 | 2,79 | 2,80 | -0,18% | - |
| 14.05.2026 | 2,85 | 2,86 | 2,80 | 2,81 | -1,75% | - |
| 13.05.2026 | 2,82 | 2,86 | 2,80 | 2,86 | 1,42% | - |
| 12.05.2026 | 2,82 | 2,83 | 2,81 | 2,82 | -0,18% | - |
| 11.05.2026 | 2,85 | 2,89 | 2,81 | 2,82 | -1,23% | 12.800,00 |
| 08.05.2026 | 2,88 | 2,88 | 2,84 | 2,86 | -0,35% | - |
| 07.05.2026 | 2,84 | 2,89 | 2,82 | 2,87 | 0,35% | - |
| 06.05.2026 | 2,84 | 2,88 | 2,83 | 2,86 | 1,42% | - |
| 05.05.2026 | 2,75 | 2,89 | 2,73 | 2,82 | 2,18% | 18.000,00 |
| 04.05.2026 | 2,78 | 2,88 | 2,65 | 2,76 | -1,08% | 17.700,00 |
| 30.04.2026 | 2,83 | 2,84 | 2,69 | 2,79 | -1,42% | - |
| 29.04.2026 | 2,89 | 2,89 | 2,80 | 2,83 | -2,59% | - |
| 28.04.2026 | 2,90 | 2,95 | 2,83 | 2,90 | 0,35% | 11.760,00 |
| 27.04.2026 | 2,95 | 2,97 | 2,85 | 2,89 | -1,53% | - |
| 24.04.2026 | 2,87 | 2,95 | 2,78 | 2,94 | 1,73% | - |
| 23.04.2026 | 2,86 | 2,95 | 2,86 | 2,89 | -0,69% | - |
| 22.04.2026 | 2,99 | 3,01 | 2,91 | 2,91 | -3,01% | - |
| 21.04.2026 | 2,93 | 3,02 | 2,93 | 3,00 | 0,50% | 4.600,00 |
| 20.04.2026 | 2,96 | 3,03 | 2,96 | 2,98 | -0,17% | - |
| 17.04.2026 | 2,99 | 3,03 | 2,98 | 2,99 | -0,33% | - |
| 16.04.2026 | 2,97 | 3,00 | 2,97 | 3,00 | 0,67% | - |
| 15.04.2026 | 2,99 | 3,00 | 2,95 | 2,98 | -0,67% | - |
| 14.04.2026 | 2,99 | 3,01 | 2,96 | 3,00 | -0,17% | - |
| 13.04.2026 | 2,94 | 3,02 | 2,94 | 3,00 | 0,33% | - |
| 10.04.2026 | 3,00 | 3,01 | 2,97 | 2,99 | -0,50% | - |
| 09.04.2026 | 2,97 | 3,02 | 2,97 | 3,01 | 1,01% | - |
| 08.04.2026 | 2,96 | 2,99 | 2,94 | 2,98 | 1,54% | 10.200,00 |
| 07.04.2026 | 2,97 | 2,99 | 2,93 | 2,93 | -0,68% | - |
| 02.04.2026 | 2,98 | 3,03 | 2,69 | 2,95 | -1,67% | - |
| 01.04.2026 | 3,00 | 3,05 | 2,96 | 3,00 | 0,00% | - |
| 31.03.2026 | 2,98 | 3,05 | 2,91 | 3,00 | 0,67% | 6.600,00 |
| 30.03.2026 | 3,03 | 3,04 | 2,98 | 2,98 | -1,49% | - |
| 27.03.2026 | 3,03 | 3,06 | 2,99 | 3,03 | -0,33% | - |
| 26.03.2026 | 3,01 | 3,06 | 2,98 | 3,04 | 3,41% | 3.240,00 |
| 25.03.2026 | 2,96 | 3,02 | 2,93 | 2,94 | -1,01% | - |
| 24.03.2026 | 2,96 | 3,04 | 2,94 | 2,97 | 0,00% | 15.000,00 |
| 23.03.2026 | 2,97 | 3,07 | 2,65 | 2,97 | -1,33% | 49.640,00 |
| 20.03.2026 | 2,99 | 3,05 | 2,95 | 3,01 | 0,00% | - |
| 19.03.2026 | 3,00 | 3,30 | 2,99 | 3,01 | -0,66% | 1.025,00 |
| 18.03.2026 | 3,02 | 3,05 | 3,01 | 3,03 | 0,00% | - |
| 17.03.2026 | 3,01 | 3,03 | 3,00 | 3,03 | 0,00% | - |
| 16.03.2026 | 3,00 | 3,03 | 2,99 | 3,03 | 1,00% | - |
| 13.03.2026 | 3,01 | 3,03 | 2,98 | 3,00 | -0,66% | 22.600,00 |
| 12.03.2026 | 2,99 | 3,02 | 2,99 | 3,02 | 0,17% | - |
| 11.03.2026 | 3,00 | 3,04 | 2,98 | 3,01 | 0,33% | - |