3,015€
-0,50%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 2,71% | - |
| 18.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,67% | - |
| 17.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 16.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 15.09.2025 | 3,03 | 3,04 | 3,03 | 3,04 | -1,94% | 1.300,00 |
| 12.09.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 0,81% | 10,00 |
| 11.09.2025 | 3,01 | 3,08 | 2,98 | 3,08 | 3,19% | - |
| 10.09.2025 | 3,02 | 3,02 | 2,98 | 2,98 | 0,68% | 496,00 |
| 05.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,95% | - |
| 04.09.2025 | 2,96 | 3,05 | 2,96 | 3,05 | 4,45% | 600,00 |
| 03.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 02.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | - |
| 01.09.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 1,32% | 150,00 |
| 29.08.2025 | 2,97 | 3,04 | 2,97 | 3,04 | 2,36% | 1.100,00 |
| 28.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,66% | 300,00 |
| 27.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 26.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 25.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 22.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,73% | - |
| 21.08.2025 | 2,76 | 2,89 | 2,76 | 2,89 | 0,00% | 550,00 |
| 20.08.2025 | 3,02 | 3,02 | 2,87 | 2,89 | -2,03% | 794,00 |
| 19.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -2,96% | - |
| 18.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,49% | - |
| 15.08.2025 | 3,15 | 3,21 | 3,15 | 3,15 | -0,32% | 603,00 |
| 14.08.2025 | 3,07 | 3,16 | 3,07 | 3,16 | 6,04% | 70,00 |
| 13.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,83% | - |
| 12.08.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 4,74% | - |
| 11.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 08.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,41% | - |
| 07.08.2025 | 2,88 | 2,91 | 2,88 | 2,91 | -0,34% | 750,00 |
| 06.08.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 2,46% | 500,00 |
| 05.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,79% | - |
| 04.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 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 |