1,795€
4,06%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,79 | 1,79 | 1,74 | 1,79 | 3,77% | - |
| 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 |
| 11.03.2025 | 1,23 | 1,36 | 1,23 | 1,36 | 9,72% | 1.300,00 |
| 10.03.2025 | 1,06 | 1,24 | 1,06 | 1,24 | 17,62% | 500,00 |
| 07.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 6,71% | 8.000,00 |
| 06.03.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 1,65% | 587,00 |
| 05.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,62% | - |
| 04.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -0,41% | - |
| 03.03.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -6,86% | 40,00 |
| 28.02.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 5,63% | 50,00 |
| 27.02.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,09% | - |
| 26.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,34% | - |
| 25.02.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,08% | - |
| 24.02.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -0,41% | - |
| 21.02.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -8,44% | - |
| 20.02.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 4,46% | 1.066,00 |
| 19.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 18.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | 1.000,00 |
| 17.02.2025 | 1,01 | 1,04 | 1,01 | 1,04 | -1,43% | 1.000,00 |
| 14.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,23% | - |
| 13.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 5,34% | - |
| 12.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | - |
| 11.02.2025 | 1,13 | 1,20 | 1,10 | 1,10 | 8,37% | 7.200,00 |
| 10.02.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,50% | 1.600,00 |
| 07.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,50% | - |
| 06.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 05.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 04.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 03.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,47% | - |
| 31.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 30.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 29.01.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,49% | 235,00 |
| 28.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,00% | - |
| 27.01.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -0,50% | 12,00 |
| 24.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 23.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,49% | - |
| 22.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,00% | - |
| 21.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -5,19% | - |
| 20.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 17.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | - |
| 16.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,40% | - |
| 15.01.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -0,93% | 1.500,00 |
| 14.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,00% | 1.000,00 |
| 13.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 10.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 09.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 08.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,40% | - |
| 07.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,83% | - |
| 06.01.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 0,00% | 500,00 |
| 03.01.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 4,29% | 360,00 |
| 02.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 30.12.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 1.000,00 |
| 27.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 23.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 20.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 19.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 18.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 17.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,90% | - |
| 16.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,09% | - |
| 13.12.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 4,76% | 120,00 |
| 12.12.2024 | 1,08 | 1,10 | 1,05 | 1,05 | -1,41% | 10.000,00 |
| 11.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,62% | - |
| 10.12.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 4,74% | 1.500,00 |
| 09.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,76% | - |
| 06.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | - |
| 05.12.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 1.000,00 |
| 04.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,07% | - |
| 03.12.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 0,45% | 990,00 |
| 02.12.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -1,35% | 25.305,00 |
| 29.11.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | 6.000,00 |
| 28.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,74% | - |
| 27.11.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 4,04% | 2.000,00 |
| 26.11.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -7,47% | 120,00 |
| 25.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,03% | 80,00 |
| 22.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,23% | - |
| 21.11.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,62% | 330,00 |
| 20.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 18.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 15.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 14.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -6,84% | - |
| 13.11.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 4,37% | 1.000,00 |
| 12.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 11.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -8,49% | - |
| 08.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -6,23% | - |
| 07.11.2024 | 1,34 | 1,45 | 1,34 | 1,45 | 15,60% | 500,00 |