2,830€
-2,41%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 63,00 |
| 31.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,05% | - |
| 30.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 29.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,69% | - |
| 28.07.2025 | 2,88 | 2,91 | 2,88 | 2,89 | -0,34% | 2.311,00 |
| 25.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 24.07.2025 | 2,89 | 2,98 | 2,89 | 2,98 | 3,83% | 500,00 |
| 23.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 22.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,71% | - |
| 21.07.2025 | 2,88 | 2,95 | 2,88 | 2,92 | 1,04% | 2.000,00 |
| 18.07.2025 | 2,73 | 2,89 | 2,73 | 2,89 | 9,89% | 1.200,00 |
| 17.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 4,78% | 234,00 |
| 16.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 15.07.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 1,18% | 1.000,00 |
| 14.07.2025 | 2,53 | 2,54 | 2,53 | 2,54 | -2,31% | 1.000,00 |
| 11.07.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 3,17% | 196,00 |
| 10.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 09.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 07.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 04.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 03.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 02.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,40% | - |
| 01.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 30.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,02% | - |
| 27.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 26.06.2025 | 2,48 | 2,48 | 2,45 | 2,45 | 0,41% | 70,00 |
| 25.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,09% | - |
| 24.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,05% | - |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,95% | - |
| 20.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -5,20% | - |
| 19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 18.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 17.06.2025 | 2,48 | 2,48 | 2,47 | 2,48 | -1,59% | 2.000,00 |
| 16.06.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 3,28% | 1.000,00 |
| 13.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 12.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 11.06.2025 | 2,48 | 2,66 | 2,48 | 2,66 | 5,98% | 250,00 |
| 10.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 09.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 06.06.2025 | 2,63 | 2,63 | 2,57 | 2,57 | -0,39% | 300,00 |
| 05.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 10,73% | - |
| 04.06.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 1,30% | 1.985,00 |
| 03.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 02.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,11% | 10,00 |
| 30.05.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -3,43% | 199,00 |
| 29.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 28.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | 85,00 |
| 27.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,73% | 500,00 |
| 26.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |
| 23.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 5,05% | - |
| 22.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -6,03% | - |
| 21.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 20.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | 500,00 |
| 19.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 16.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 15.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 2.136,00 |
| 14.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 13.05.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,86% | 2.000,00 |
| 12.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 09.05.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,00% | 409,00 |
| 08.05.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -0,82% | 1.000,00 |
| 07.05.2025 | 2,43 | 2,44 | 2,39 | 2,44 | 6,55% | 1.754,00 |
| 06.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 4,57% | - |
| 05.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 2,82% | 46,00 |
| 02.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 3,90% | - |
| 30.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,49% | 921,00 |
| 29.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 28.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,46% | 20,00 |
| 25.04.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 4,06% | 2.500,00 |
| 24.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,99% | - |
| 23.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 14,53% | 30,00 |
| 22.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,85% | - |
| 17.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 16.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 15.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,52% | - |
| 14.04.2025 | 1,64 | 1,79 | 1,64 | 1,79 | 5,93% | 100,00 |
| 11.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 10.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,76% | - |
| 09.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 08.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 11,34% | - |
| 07.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -15,16% | - |
| 04.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,28% | - |
| 03.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 02.04.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 4,93% | 900,00 |
| 01.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | - |
| 31.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 28.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 27.03.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,07% | 2.000,00 |
| 26.03.2025 | 1,49 | 1,69 | 1,49 | 1,69 | 28,52% | 3.500,00 |
| 25.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,73% | - |
| 24.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,49% | 221,00 |
| 21.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,96% | - |
| 20.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 19.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,78% | - |
| 18.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 17.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 14.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,91% | - |
| 13.03.2025 | 1,30 | 1,41 | 1,30 | 1,41 | 11,51% | 100,00 |
| 12.03.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -7,01% | 30,00 |