2,625€
0,96%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 07.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -3,28% | 1.000,00 |
| 06.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | 1,00 |
| 03.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 02.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,19% | - |
| 01.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 30.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 29.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -3,07% | - |
| 26.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | - |
| 25.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 24.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,92% | - |
| 23.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -5,09% | - |
| 22.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 700,00 |
| 19.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,79% | - |
| 18.06.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 1,45% | 1.000,00 |
| 17.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 16.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 15.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,71% | - |
| 12.06.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | - |
| 11.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -3,15% | - |
| 10.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,51% | - |
| 09.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -3,13% | - |
| 08.06.2026 | 2,87 | 2,88 | 2,87 | 2,88 | -3,03% | 1.000,00 |
| 05.06.2026 | 2,90 | 2,97 | 2,87 | 2,97 | 4,58% | 3.030,00 |
| 04.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 03.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 02.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,72% | - |
| 01.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,04% | - |
| 29.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 28.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -3,69% | - |
| 27.05.2026 | 2,88 | 2,98 | 2,88 | 2,98 | 2,76% | 2.063,00 |
| 26.05.2026 | 2,71 | 2,90 | 2,71 | 2,90 | 7,81% | 2.000,00 |
| 25.05.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,82% | - |
| 22.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 21.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 20.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 19.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 18.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 15.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | - |
| 14.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 13.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 12.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 11.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 08.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | - |
| 07.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 06.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 05.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 04.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 30.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 29.04.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -1,41% | 3.000,00 |
| 28.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,41% | - |
| 27.04.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 2,83% | - |
| 24.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,74% | - |
| 23.04.2026 | 2,81 | 2,88 | 2,81 | 2,88 | -2,04% | 225,00 |
| 22.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 21.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 20.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 17.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,68% | - |
| 16.04.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 15.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 14.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 13.04.2026 | 2,93 | 2,95 | 2,93 | 2,95 | 0,00% | 921,00 |
| 10.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 09.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 08.04.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 07.04.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 02.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 01.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,72% | 50,00 |
| 31.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -2,35% | - |
| 30.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 27.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 26.03.2026 | 2,98 | 3,02 | 2,98 | 3,02 | 3,78% | 10,00 |
| 25.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | - |
| 24.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 23.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 20.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 19.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 18.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 17.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 16.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,01% | - |
| 13.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | - |
| 12.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,32% | - |
| 11.03.2026 | 2,96 | 3,02 | 2,96 | 3,02 | 1,68% | 3.000,00 |
| 10.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,02% | - |
| 09.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 06.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 05.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 04.03.2026 | 2,95 | 3,00 | 2,95 | 3,00 | 2,04% | 100,00 |
| 03.03.2026 | 2,95 | 2,95 | 2,94 | 2,94 | -0,34% | 225,00 |
| 02.03.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -1,01% | 450,00 |
| 27.02.2026 | 2,95 | 2,98 | 2,95 | 2,98 | -0,67% | 150,00 |
| 26.02.2026 | 2,95 | 3,00 | 2,95 | 3,00 | -0,66% | 297,00 |
| 25.02.2026 | 2,93 | 3,02 | 2,93 | 3,02 | 1,68% | 900,00 |
| 24.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 23.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | 180,00 |
| 20.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,68% | - |
| 19.02.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,34% | - |
| 18.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,68% | - |
| 17.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,00% | - |
| 16.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | - |