2,960€
-0,67%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 3,01 | 3,01 | 2,97 | 2,98 | -1,00% | 9.600,00 |
| 25.09.2025 | 3,01 | 3,02 | 2,98 | 3,01 | 1,69% | 180,00 |
| 24.09.2025 | 3,02 | 3,03 | 2,95 | 2,96 | -0,34% | 40,00 |
| 23.09.2025 | 3,02 | 3,03 | 2,96 | 2,97 | -0,34% | 5.400,00 |
| 22.09.2025 | 2,96 | 3,04 | 2,94 | 2,98 | -0,33% | 16.435,00 |
| 19.09.2025 | 3,06 | 3,06 | 2,99 | 2,99 | -1,32% | - |
| 18.09.2025 | 2,98 | 3,08 | 2,97 | 3,03 | 2,36% | 90.560,00 |
| 17.09.2025 | 3,04 | 3,05 | 2,96 | 2,96 | -1,33% | 21.590,00 |
| 16.09.2025 | 3,01 | 3,07 | 3,00 | 3,00 | -0,99% | - |
| 15.09.2025 | 3,01 | 3,06 | 3,00 | 3,03 | 1,68% | 18.000,00 |
| 12.09.2025 | 3,09 | 3,10 | 2,98 | 2,98 | -2,30% | 16.000,00 |
| 11.09.2025 | 3,01 | 3,08 | 2,99 | 3,05 | 2,35% | 920,00 |
| 10.09.2025 | 3,04 | 3,07 | 2,98 | 2,98 | -0,67% | - |
| 09.09.2025 | 3,03 | 3,13 | 3,00 | 3,00 | -0,83% | 35.000,00 |
| 08.09.2025 | 3,02 | 3,05 | 2,97 | 3,03 | 1,85% | 4.246,00 |
| 05.09.2025 | 3,02 | 3,05 | 2,97 | 2,97 | -1,49% | 18.867,00 |
| 04.09.2025 | 2,99 | 3,02 | 2,96 | 3,02 | 1,01% | - |
| 03.09.2025 | 2,94 | 3,00 | 2,94 | 2,99 | 2,23% | - |
| 02.09.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -1,68% | 350,00 |
| 01.09.2025 | 3,06 | 3,07 | 2,97 | 2,97 | -3,57% | 3.762,00 |
| 29.08.2025 | 3,00 | 3,08 | 3,00 | 3,08 | 2,67% | 780,00 |
| 28.08.2025 | 2,99 | 3,04 | 2,97 | 3,00 | 0,00% | - |
| 27.08.2025 | 3,05 | 3,06 | 2,96 | 3,00 | -0,66% | - |
| 26.08.2025 | 3,05 | 3,11 | 3,02 | 3,02 | -0,82% | - |
| 25.08.2025 | 2,99 | 3,09 | 2,95 | 3,05 | 1,84% | 3.390,00 |
| 22.08.2025 | 3,01 | 3,01 | 2,85 | 2,99 | -0,50% | 8.700,00 |
| 21.08.2025 | 2,79 | 3,01 | 2,79 | 3,01 | 8,09% | 12.300,00 |
| 20.08.2025 | 3,05 | 3,05 | 2,78 | 2,78 | -8,70% | 26.493,00 |
| 19.08.2025 | 2,99 | 3,06 | 2,91 | 3,05 | 1,84% | 14.000,00 |
| 18.08.2025 | 3,07 | 3,15 | 2,93 | 2,99 | -3,70% | 21.750,00 |
| 15.08.2025 | 3,18 | 3,20 | 3,08 | 3,11 | -2,36% | - |
| 14.08.2025 | 3,10 | 3,20 | 3,09 | 3,18 | 2,75% | 31.087,00 |
| 13.08.2025 | 3,07 | 3,19 | 3,00 | 3,10 | 5,27% | 10.470,00 |
| 12.08.2025 | 2,90 | 2,97 | 2,89 | 2,94 | 1,55% | - |
| 11.08.2025 | 2,79 | 2,94 | 2,76 | 2,90 | -1,53% | 28.900,00 |
| 08.08.2025 | 2,87 | 2,96 | 2,86 | 2,94 | 2,62% | 4.095,00 |
| 07.08.2025 | 2,93 | 2,96 | 2,86 | 2,87 | -1,72% | 25.400,00 |
| 06.08.2025 | 2,90 | 2,95 | 2,87 | 2,92 | -0,34% | - |
| 05.08.2025 | 2,87 | 2,93 | 2,84 | 2,93 | 2,09% | 13.500,00 |
| 04.08.2025 | 2,84 | 2,93 | 2,74 | 2,87 | 1,24% | 15.840,00 |
| 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 |