1,228€
-0,20%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -4,47% | 6.603,00 |
| 21.11.2024 | 1,24 | 1,28 | 1,23 | 1,23 | 0,00% | - |
| 20.11.2024 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | 1.650,00 |
| 19.11.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 0,41% | 480,00 |
| 18.11.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 0,41% | 957,00 |
| 15.11.2024 | 1,32 | 1,32 | 1,22 | 1,22 | -5,06% | 1.373,00 |
| 14.11.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 0,39% | 394,00 |
| 13.11.2024 | 1,24 | 1,28 | 1,24 | 1,28 | -1,54% | 115,00 |
| 12.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | 2.902,00 |
| 11.11.2024 | 1,24 | 1,28 | 1,22 | 1,26 | 1,61% | 2.754,00 |
| 08.11.2024 | 1,43 | 1,43 | 1,23 | 1,24 | -10,14% | 15.939,00 |
| 07.11.2024 | 1,34 | 1,38 | 1,34 | 1,38 | -0,36% | 193,00 |
| 06.11.2024 | 1,28 | 1,44 | 1,28 | 1,39 | 12,60% | 11.384,00 |
| 05.11.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 6,49% | 8.552,00 |
| 04.11.2024 | 1,20 | 1,25 | 1,16 | 1,16 | -7,23% | 3.018,00 |
| 01.11.2024 | 1,21 | 1,25 | 1,20 | 1,25 | 3,75% | 5.723,00 |
| 31.10.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -2,44% | 2.375,00 |
| 30.10.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 2,07% | 11.287,00 |
| 29.10.2024 | 1,23 | 1,23 | 1,18 | 1,21 | -0,41% | 2.502,00 |
| 28.10.2024 | 1,26 | 1,26 | 1,20 | 1,21 | -2,02% | 1.525,00 |
| 25.10.2024 | 1,21 | 1,24 | 1,20 | 1,24 | -0,80% | 5.876,00 |
| 24.10.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 1,63% | 3.185,00 |
| 23.10.2024 | 1,25 | 1,25 | 1,21 | 1,23 | -1,21% | 1.066,00 |
| 22.10.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | 2.461,00 |
| 21.10.2024 | 1,26 | 1,31 | 1,23 | 1,23 | -4,28% | 26.053,00 |
| 18.10.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,39% | 2.300,00 |
| 17.10.2024 | 1,30 | 1,31 | 1,25 | 1,28 | -4,12% | 1.351,00 |
| 16.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,49% | - |
| 15.10.2024 | 1,33 | 1,33 | 1,26 | 1,29 | -4,09% | - |
| 14.10.2024 | 1,29 | 1,35 | 1,29 | 1,35 | -1,47% | 5.039,00 |
| 11.10.2024 | 1,34 | 1,37 | 1,29 | 1,37 | 0,00% | 2.753,00 |
| 10.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,41% | - |
| 09.10.2024 | 1,27 | 1,34 | 1,27 | 1,32 | 5,60% | 15.516,00 |
| 08.10.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 4.196,00 |
| 07.10.2024 | 1,26 | 1,35 | 1,24 | 1,26 | -3,82% | 19.050,00 |
| 04.10.2024 | 1,37 | 1,37 | 1,21 | 1,31 | -7,75% | 25.698,00 |
| 03.10.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 2,53% | 2.957,00 |
| 02.10.2024 | 1,43 | 1,43 | 1,39 | 1,39 | 0,73% | 2.160,00 |
| 01.10.2024 | 1,42 | 1,42 | 1,35 | 1,38 | 1,10% | 1.785,00 |
| 30.09.2024 | 1,35 | 1,40 | 1,35 | 1,36 | -0,73% | 14.809,00 |
| 27.09.2024 | 1,37 | 1,46 | 1,35 | 1,37 | -4,53% | 24.837,00 |
| 26.09.2024 | 1,41 | 1,47 | 1,41 | 1,44 | 4,74% | 1.854,00 |
| 25.09.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -8,36% | 2.857,00 |
| 24.09.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | 2.648,00 |
| 23.09.2024 | 1,51 | 1,51 | 1,46 | 1,50 | 2,74% | 2.764,00 |
| 20.09.2024 | 1,56 | 1,56 | 1,46 | 1,46 | -6,41% | 7.154,00 |
| 19.09.2024 | 1,54 | 1,56 | 1,52 | 1,56 | 1,63% | 7.751,00 |
| 18.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,29% | 787,00 |
| 17.09.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | 1.997,00 |
| 16.09.2024 | 1,51 | 1,60 | 1,51 | 1,56 | 1,63% | 462,00 |
| 13.09.2024 | 1,47 | 1,57 | 1,47 | 1,53 | 1,32% | 3.175,00 |
| 12.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | 1.000,00 |
| 10.09.2024 | 1,48 | 1,57 | 1,48 | 1,52 | -0,98% | 2.844,00 |
| 09.09.2024 | 1,56 | 1,63 | 1,51 | 1,54 | 2,33% | 35.284,00 |
| 06.09.2024 | 1,50 | 1,55 | 1,50 | 1,50 | 0,00% | 29.444,00 |
| 05.09.2024 | 1,51 | 1,55 | 1,50 | 1,50 | -4,46% | 41.307,00 |
| 04.09.2024 | 1,37 | 1,57 | 1,37 | 1,57 | 13,77% | 22.825,00 |
| 03.09.2024 | 1,40 | 1,40 | 1,34 | 1,38 | -2,47% | 2.254,00 |
| 02.09.2024 | 1,53 | 1,53 | 1,42 | 1,42 | -7,21% | 8.074,00 |
| 30.08.2024 | 1,51 | 1,53 | 1,50 | 1,53 | -0,33% | 683,00 |
| 29.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,66% | 11.266,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -5,00% | 19.192,00 |
| 27.08.2024 | 1,53 | 1,60 | 1,53 | 1,60 | -1,23% | 6.032,00 |
| 26.08.2024 | 1,62 | 1,63 | 1,52 | 1,62 | 2,53% | 19.042,00 |
| 23.08.2024 | 1,57 | 1,62 | 1,52 | 1,58 | -1,86% | 24.346,00 |
| 22.08.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 1,26% | 1.351,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,51 | 1,59 | -1,24% | 31.284,00 |
| 20.08.2024 | 1,54 | 1,62 | 1,54 | 1,61 | 0,63% | 24.614,00 |
| 19.08.2024 | 1,62 | 1,62 | 1,50 | 1,60 | 0,00% | 27.417,00 |
| 16.08.2024 | 1,45 | 1,60 | 1,45 | 1,60 | 10,73% | 13.660,00 |
| 15.08.2024 | 1,45 | 1,45 | 1,36 | 1,45 | 5,09% | 3.382,00 |
| 14.08.2024 | 1,32 | 1,41 | 1,32 | 1,38 | 0,00% | 18.465,00 |
| 13.08.2024 | 1,33 | 1,39 | 1,33 | 1,38 | -1,08% | 3.227,00 |
| 12.08.2024 | 1,31 | 1,40 | 1,31 | 1,39 | 6,11% | 23.367,00 |
| 09.08.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 3,15% | 33.306,00 |
| 08.08.2024 | 1,18 | 1,41 | 1,14 | 1,27 | 15,45% | 378.641,00 |
| 07.08.2024 | 1,18 | 1,18 | 1,07 | 1,10 | -2,65% | 3.478,00 |
| 06.08.2024 | 1,08 | 1,19 | 1,08 | 1,13 | 2,73% | 3.893,00 |
| 05.08.2024 | 1,21 | 1,21 | 0,98 | 1,10 | -6,38% | 43.066,00 |
| 02.08.2024 | 1,23 | 1,23 | 1,17 | 1,18 | 0,43% | 14.028,00 |
| 01.08.2024 | 1,26 | 1,26 | 1,17 | 1,17 | -2,50% | 542,00 |
| 31.07.2024 | 1,28 | 1,28 | 1,16 | 1,20 | -2,04% | 45.999,00 |
| 30.07.2024 | 1,22 | 1,28 | 1,19 | 1,23 | 4,26% | 14.286,00 |
| 29.07.2024 | 1,20 | 1,20 | 1,13 | 1,18 | -2,08% | 28.686,00 |
| 26.07.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 5,73% | 53.472,00 |
| 25.07.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 1,79% | 1.000,00 |
| 24.07.2024 | 1,15 | 1,15 | 1,06 | 1,12 | 0,45% | 25.128,00 |
| 23.07.2024 | 1,20 | 1,20 | 1,09 | 1,11 | -3,48% | 1.005,00 |
| 22.07.2024 | 1,20 | 1,20 | 1,14 | 1,15 | 3,60% | 7.220,00 |
| 19.07.2024 | 1,06 | 1,14 | 1,06 | 1,11 | 2,78% | 3.413,00 |
| 18.07.2024 | 1,13 | 1,13 | 1,03 | 1,08 | -8,09% | 39.325,00 |
| 17.07.2024 | 1,18 | 1,19 | 1,13 | 1,18 | -4,86% | 14.067,00 |
| 16.07.2024 | 1,21 | 1,24 | 1,16 | 1,24 | 0,00% | 4.353,00 |
| 15.07.2024 | 1,28 | 1,28 | 1,21 | 1,24 | -2,76% | 97,00 |
| 12.07.2024 | 1,26 | 1,27 | 1,21 | 1,27 | 2,01% | 43,00 |
| 11.07.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -2,35% | 2.079,00 |
| 10.07.2024 | 1,18 | 1,30 | 1,18 | 1,28 | 3,66% | 29.722,00 |
| 09.07.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 2,07% | 17.835,00 |
| 08.07.2024 | 1,30 | 1,30 | 1,13 | 1,21 | -2,03% | 18.064,00 |