2,285€
3,39%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 2,27 | 2,29 | 2,25 | 2,29 | 1,11% | - |
| 09.10.2026 | 2,28 | 2,31 | 2,23 | 2,26 | -0,44% | - |
| 08.10.2026 | 2,24 | 2,32 | 2,23 | 2,27 | 3,18% | - |
| 07.10.2026 | 2,34 | 2,34 | 2,20 | 2,20 | -5,58% | 2.860,00 |
| 06.10.2026 | 2,27 | 2,34 | 2,27 | 2,33 | 3,10% | 8.140,00 |
| 05.10.2026 | 2,30 | 2,32 | 2,26 | 2,26 | -2,16% | - |
| 02.10.2026 | 2,31 | 2,33 | 2,29 | 2,31 | 0,00% | - |
| 01.10.2026 | 2,28 | 2,35 | 2,26 | 2,31 | 2,21% | - |
| 30.09.2026 | 2,37 | 2,39 | 2,25 | 2,26 | -7,38% | - |
| 29.09.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 0,83% | - |
| 28.09.2026 | 2,40 | 2,44 | 2,38 | 2,42 | 1,47% | - |
| 25.09.2026 | 2,48 | 2,48 | 2,38 | 2,39 | -4,02% | 8.260,00 |
| 24.09.2026 | 2,43 | 2,49 | 2,38 | 2,49 | 2,47% | 4.950,00 |
| 23.09.2026 | 2,50 | 2,51 | 2,40 | 2,43 | -2,81% | - |
| 22.09.2026 | 2,34 | 2,50 | 2,33 | 2,50 | 6,85% | - |
| 21.09.2026 | 2,49 | 2,53 | 2,32 | 2,34 | -6,22% | - |
| 18.09.2026 | 2,49 | 2,52 | 2,47 | 2,49 | 0,20% | - |
| 17.09.2026 | 2,49 | 2,57 | 2,45 | 2,49 | -0,20% | - |
| 16.09.2026 | 2,44 | 2,57 | 2,44 | 2,49 | 1,63% | 11.577,00 |
| 15.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,20% | - |
| 14.09.2026 | 2,49 | 2,50 | 2,38 | 2,46 | -0,20% | - |
| 11.09.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -0,20% | - |
| 10.09.2026 | 2,52 | 2,53 | 2,46 | 2,47 | -2,38% | - |
| 09.09.2026 | 2,53 | 2,67 | 2,51 | 2,53 | 0,20% | - |
| 08.09.2026 | 2,51 | 2,60 | 2,50 | 2,52 | 0,60% | - |
| 07.09.2026 | 2,47 | 2,56 | 2,47 | 2,51 | 1,62% | - |
| 04.09.2026 | 2,58 | 2,64 | 2,46 | 2,47 | -4,46% | - |
| 03.09.2026 | 2,44 | 2,63 | 2,44 | 2,58 | 3,82% | 5.610,00 |
| 02.09.2026 | 2,51 | 2,57 | 2,43 | 2,49 | 0,00% | 3.700,00 |
| 01.09.2026 | 2,39 | 2,49 | 2,39 | 2,49 | 3,54% | - |
| 31.08.2026 | 2,41 | 2,44 | 2,34 | 2,40 | -0,83% | - |
| 28.08.2026 | 2,37 | 2,45 | 2,37 | 2,42 | 2,33% | 9.176,00 |
| 27.08.2026 | 2,25 | 2,37 | 2,23 | 2,37 | 3,05% | - |
| 26.08.2026 | 2,39 | 2,40 | 2,29 | 2,30 | -5,94% | 15.950,00 |
| 25.08.2026 | 2,32 | 2,45 | 2,32 | 2,44 | 1,46% | 15.635,00 |
| 24.08.2026 | 2,53 | 2,55 | 2,36 | 2,41 | -2,83% | - |
| 21.08.2026 | 2,49 | 2,54 | 2,47 | 2,48 | -0,40% | - |
| 20.08.2026 | 2,51 | 2,53 | 2,43 | 2,49 | -0,80% | - |
| 19.08.2026 | 2,56 | 2,58 | 2,38 | 2,51 | -1,96% | 4.070,00 |
| 18.08.2026 | 2,59 | 2,59 | 2,51 | 2,56 | -1,54% | - |
| 17.08.2026 | 2,59 | 2,61 | 2,56 | 2,60 | 0,19% | 2.992,00 |
| 14.08.2026 | 2,67 | 2,69 | 2,53 | 2,59 | -1,52% | 8.595,00 |
| 13.08.2026 | 2,72 | 2,74 | 2,59 | 2,63 | -0,38% | - |
| 12.08.2026 | 2,63 | 2,68 | 2,58 | 2,64 | 2,52% | - |
| 11.08.2026 | 2,58 | 2,63 | 2,55 | 2,58 | 0,19% | 13.425,00 |
| 10.08.2026 | 2,45 | 2,63 | 2,44 | 2,57 | 0,78% | 13.500,00 |
| 07.08.2026 | 2,57 | 2,62 | 2,55 | 2,55 | -2,30% | 30.600,00 |
| 06.08.2026 | 2,58 | 2,62 | 2,57 | 2,61 | 0,19% | - |
| 05.08.2026 | 2,58 | 2,62 | 2,58 | 2,61 | 0,39% | 7.336,00 |
| 04.08.2026 | 2,58 | 2,62 | 2,57 | 2,60 | -0,19% | 477,00 |
| 03.08.2026 | 2,50 | 2,67 | 2,50 | 2,60 | -0,76% | - |
| 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% | - |