1,078€
1,22%
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 | 1,08 | 1,07 | 1,08 | 0,93% | 21.000,00 |
| 14.01.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -0,28% | - |
| 13.01.2025 | 1,09 | 1,12 | 1,06 | 1,07 | 0,00% | - |
| 10.01.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,90% | - |
| 09.01.2025 | 1,10 | 1,11 | 1,08 | 1,11 | -0,72% | - |
| 08.01.2025 | 1,11 | 1,11 | 1,08 | 1,11 | 0,27% | 44.750,00 |
| 07.01.2025 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | 17.885,00 |
| 06.01.2025 | 1,11 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 03.01.2025 | 1,11 | 1,11 | 1,06 | 1,11 | 0,63% | - |
| 02.01.2025 | 1,08 | 1,12 | 1,08 | 1,10 | 0,91% | 130.600,00 |
| 30.12.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -1,53% | 15.375,00 |
| 27.12.2024 | 1,11 | 1,11 | 1,09 | 1,11 | 0,00% | 900,00 |
| 23.12.2024 | 1,11 | 1,11 | 1,08 | 1,11 | -0,27% | 11.000,00 |
| 20.12.2024 | 1,11 | 1,12 | 1,07 | 1,11 | 0,72% | - |
| 19.12.2024 | 1,13 | 1,13 | 1,08 | 1,11 | -1,34% | - |
| 18.12.2024 | 1,13 | 1,14 | 1,08 | 1,12 | -1,15% | 41.520,00 |
| 17.12.2024 | 1,12 | 1,14 | 1,08 | 1,13 | 1,16% | 34.000,00 |
| 16.12.2024 | 1,09 | 1,12 | 1,08 | 1,12 | 2,75% | 5.400,00 |
| 13.12.2024 | 1,08 | 1,13 | 1,08 | 1,09 | 0,93% | 114.500,00 |
| 12.12.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -3,83% | 21.600,00 |
| 11.12.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 2,28% | 6.000,00 |
| 10.12.2024 | 1,11 | 1,16 | 1,07 | 1,10 | -2,23% | 109.500,00 |
| 09.12.2024 | 1,11 | 1,15 | 1,08 | 1,12 | 0,27% | 77.100,00 |
| 06.12.2024 | 1,13 | 1,14 | 1,07 | 1,12 | -0,88% | 4.800,00 |
| 05.12.2024 | 1,11 | 1,13 | 1,08 | 1,13 | 2,45% | 4.700,00 |
| 04.12.2024 | 1,12 | 1,12 | 1,06 | 1,10 | -0,90% | 23.400,00 |
| 03.12.2024 | 1,11 | 1,12 | 1,06 | 1,11 | -0,18% | 2.900,00 |
| 02.12.2024 | 1,14 | 1,18 | 1,08 | 1,12 | -2,45% | 72.500,00 |
| 29.11.2024 | 1,13 | 1,15 | 1,08 | 1,14 | 1,60% | 1.098,00 |
| 28.11.2024 | 1,13 | 1,14 | 1,08 | 1,13 | 1,53% | 90.000,00 |
| 27.11.2024 | 1,16 | 1,17 | 1,09 | 1,11 | -4,48% | 110.000,00 |
| 26.11.2024 | 1,18 | 1,24 | 1,13 | 1,16 | -1,28% | 152.000,00 |
| 25.11.2024 | 1,23 | 1,34 | 1,09 | 1,18 | -4,32% | 11.419,00 |
| 22.11.2024 | 1,25 | 1,26 | 1,18 | 1,23 | -2,15% | - |
| 21.11.2024 | 1,24 | 1,28 | 1,22 | 1,26 | -0,40% | 27.500,00 |
| 20.11.2024 | 1,26 | 1,27 | 1,24 | 1,26 | -0,24% | - |
| 19.11.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | - |
| 18.11.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 0,24% | 3.055,00 |
| 15.11.2024 | 1,28 | 1,28 | 1,22 | 1,26 | -1,41% | - |
| 14.11.2024 | 1,25 | 1,28 | 1,24 | 1,28 | -0,54% | 6.930,00 |
| 13.11.2024 | 1,30 | 1,30 | 1,25 | 1,29 | -1,15% | - |
| 12.11.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,17% | - |
| 11.11.2024 | 1,27 | 1,30 | 1,23 | 1,29 | 1,18% | 16.000,00 |
| 08.11.2024 | 1,39 | 1,40 | 1,23 | 1,27 | -8,30% | - |
| 07.11.2024 | 1,37 | 1,40 | 1,35 | 1,39 | 1,47% | - |
| 06.11.2024 | 1,28 | 1,45 | 1,27 | 1,37 | 5,98% | 4.200,00 |
| 05.11.2024 | 1,16 | 1,29 | 1,15 | 1,29 | 8,42% | - |
| 04.11.2024 | 1,25 | 1,25 | 1,16 | 1,19 | -5,19% | 2.700,00 |
| 01.11.2024 | 1,22 | 1,26 | 1,21 | 1,25 | 2,70% | - |
| 31.10.2024 | 1,25 | 1,38 | 1,21 | 1,22 | -2,24% | - |
| 30.10.2024 | 1,24 | 1,25 | 1,18 | 1,25 | 1,05% | 48.000,00 |
| 29.10.2024 | 1,24 | 1,25 | 1,20 | 1,24 | -0,64% | 38.000,00 |
| 28.10.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 0,65% | - |
| 25.10.2024 | 1,25 | 1,25 | 1,21 | 1,24 | -0,80% | - |
| 24.10.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 23.10.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,57% | - |
| 22.10.2024 | 1,23 | 1,24 | 1,22 | 1,22 | 0,41% | 16.500,00 |
| 21.10.2024 | 1,30 | 1,31 | 1,21 | 1,21 | -5,97% | - |
| 18.10.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 17.10.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 0,00% | - |
| 16.10.2024 | 1,30 | 1,34 | 1,28 | 1,29 | 0,00% | - |
| 15.10.2024 | 1,32 | 1,33 | 1,26 | 1,29 | -2,27% | 22.000,00 |
| 14.10.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 23.500,00 |
| 11.10.2024 | 1,32 | 1,38 | 1,31 | 1,32 | 0,00% | - |
| 10.10.2024 | 1,35 | 1,35 | 1,32 | 1,32 | 0,92% | 248,00 |
| 09.10.2024 | 1,30 | 1,35 | 1,28 | 1,31 | 1,55% | 20.250,00 |
| 08.10.2024 | 1,30 | 1,35 | 1,26 | 1,29 | 1,82% | - |
| 07.10.2024 | 1,33 | 1,33 | 1,24 | 1,27 | -5,24% | - |
| 04.10.2024 | 1,38 | 1,40 | 1,21 | 1,34 | -3,61% | - |
| 03.10.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 02.10.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -1,77% | - |
| 01.10.2024 | 1,41 | 1,41 | 1,38 | 1,41 | 0,36% | - |
| 30.09.2024 | 1,42 | 1,42 | 1,36 | 1,41 | -1,26% | 57.200,00 |
| 27.09.2024 | 1,43 | 1,46 | 1,37 | 1,42 | -0,84% | 2.500,00 |
| 26.09.2024 | 1,42 | 1,46 | 1,42 | 1,44 | 0,91% | 5.700,00 |
| 25.09.2024 | 1,50 | 1,51 | 1,41 | 1,42 | -3,27% | 6.000,00 |
| 24.09.2024 | 1,49 | 1,51 | 1,46 | 1,47 | -0,34% | 14.000,00 |
| 23.09.2024 | 1,50 | 1,51 | 1,44 | 1,48 | 1,51% | 380.100,00 |
| 20.09.2024 | 1,55 | 1,57 | 1,45 | 1,45 | -6,26% | 84.600,00 |
| 19.09.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 0,98% | - |
| 18.09.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -2,54% | - |
| 17.09.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 0,00% | 8.750,00 |
| 16.09.2024 | 1,58 | 1,59 | 1,55 | 1,58 | 2,41% | - |
| 13.09.2024 | 1,54 | 1,58 | 1,51 | 1,54 | 0,20% | - |
| 12.09.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 0,00% | - |
| 11.09.2024 | 1,54 | 1,55 | 1,49 | 1,54 | 0,00% | - |
| 10.09.2024 | 1,61 | 1,61 | 1,47 | 1,54 | -5,13% | - |
| 09.09.2024 | 1,50 | 1,62 | 1,50 | 1,62 | 7,87% | 3.000,00 |
| 06.09.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 0,00% | - |
| 05.09.2024 | 1,57 | 1,59 | 1,50 | 1,50 | -1,96% | 43.000,00 |
| 04.09.2024 | 1,42 | 1,57 | 1,38 | 1,53 | 7,75% | - |
| 03.09.2024 | 1,46 | 1,48 | 1,38 | 1,42 | -4,89% | 21.326,00 |
| 02.09.2024 | 1,51 | 1,52 | 1,42 | 1,49 | -0,33% | - |
| 30.08.2024 | 1,51 | 1,53 | 1,49 | 1,50 | 2,25% | - |
| 29.08.2024 | 1,50 | 1,53 | 1,47 | 1,47 | -2,01% | - |
| 28.08.2024 | 1,59 | 1,60 | 1,47 | 1,50 | -6,56% | 11.365,00 |
| 27.08.2024 | 1,60 | 1,60 | 1,54 | 1,60 | 0,13% | - |
| 26.08.2024 | 1,55 | 1,63 | 1,52 | 1,60 | 1,46% | - |
| 23.08.2024 | 1,59 | 1,61 | 1,51 | 1,58 | -2,17% | 64,00 |
| 22.08.2024 | 1,58 | 1,61 | 1,57 | 1,61 | 1,07% | - |