1,560€
1,63%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 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 |
| 05.07.2024 | 1,30 | 1,30 | 1,21 | 1,23 | -1,99% | 925,00 |
| 04.07.2024 | 1,30 | 1,30 | 1,23 | 1,26 | -1,95% | 10.900,00 |
| 03.07.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,92% | 5.419,00 |
| 02.07.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | 1.230,00 |
| 01.07.2024 | 1,34 | 1,34 | 1,29 | 1,30 | 0,39% | 19.084,00 |
| 28.06.2024 | 1,26 | 1,30 | 1,26 | 1,30 | -1,15% | 5,00 |
| 27.06.2024 | 1,30 | 1,31 | 1,26 | 1,31 | 1,16% | 24.465,00 |
| 26.06.2024 | 1,28 | 1,30 | 1,25 | 1,30 | -3,00% | 9.877,00 |
| 25.06.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 1,91% | 5.000,00 |
| 24.06.2024 | 1,34 | 1,34 | 1,29 | 1,31 | -2,24% | 358,00 |
| 21.06.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | 18.641,00 |
| 20.06.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 5,51% | 6.778,00 |
| 19.06.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -2,31% | 33.511,00 |
| 18.06.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -1,89% | 18.005,00 |
| 17.06.2024 | 1,35 | 1,35 | 1,30 | 1,33 | -0,75% | 2.408,00 |
| 14.06.2024 | 1,37 | 1,37 | 1,31 | 1,34 | 0,00% | 2.885,00 |
| 13.06.2024 | 1,35 | 1,37 | 1,33 | 1,34 | -1,84% | 1.280,00 |
| 12.06.2024 | 1,42 | 1,42 | 1,36 | 1,36 | 1,12% | 2.089,00 |
| 11.06.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | 760,00 |
| 10.06.2024 | 1,36 | 1,38 | 1,32 | 1,35 | -2,54% | 1.585,00 |
| 07.06.2024 | 1,48 | 1,48 | 1,34 | 1,38 | -0,72% | 522,00 |
| 06.06.2024 | 1,36 | 1,43 | 1,35 | 1,39 | -1,77% | 601,00 |
| 05.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 04.06.2024 | 1,45 | 1,45 | 1,40 | 1,40 | 0,36% | 71,00 |
| 03.06.2024 | 1,45 | 1,45 | 1,33 | 1,39 | 4,12% | 4.992,00 |
| 31.05.2024 | 1,43 | 1,45 | 1,34 | 1,34 | -3,61% | 15.075,00 |
| 30.05.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 4,53% | 3.723,00 |
| 29.05.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -0,75% | 6.150,00 |
| 28.05.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -0,74% | 350,00 |
| 27.05.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,13% | 9.920,00 |
| 24.05.2024 | 1,33 | 1,37 | 1,33 | 1,33 | -1,85% | 1.400,00 |
| 23.05.2024 | 1,37 | 1,40 | 1,36 | 1,36 | 2,65% | 3.920,00 |
| 22.05.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -0,38% | 13.396,00 |
| 21.05.2024 | 1,34 | 1,36 | 1,30 | 1,33 | -2,57% | 24.632,00 |
| 20.05.2024 | 1,36 | 1,42 | 1,36 | 1,36 | 0,74% | 18.563,00 |
| 17.05.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,46% | 66.230,00 |
| 16.05.2024 | 1,41 | 1,41 | 1,35 | 1,37 | -2,49% | 19.622,00 |
| 15.05.2024 | 1,48 | 1,50 | 1,41 | 1,41 | -1,75% | 6.338,00 |
| 14.05.2024 | 1,46 | 1,46 | 1,39 | 1,43 | 0,00% | 1.024,00 |
| 13.05.2024 | 1,41 | 1,45 | 1,38 | 1,43 | 2,88% | 4.421,00 |
| 10.05.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | 721,00 |
| 09.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 08.05.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -0,72% | 3.459,00 |
| 07.05.2024 | 1,50 | 1,50 | 1,38 | 1,40 | -1,41% | 51.546,00 |
| 06.05.2024 | 1,39 | 1,42 | 1,34 | 1,42 | -0,35% | 12.488,00 |
| 03.05.2024 | 1,44 | 1,44 | 1,40 | 1,42 | 0,35% | 13.413,00 |