2,620€
3,56%
Echtzeit-Aktienkurs BIKE24 HLDG O.N.
Bid:
Ask:
Aktienkurse zur BIKE24 HLDG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,65 | 2,67 | 2,55 | 2,63 | 3,95% | 3,00 |
| 30.07.2026 | 2,59 | 2,61 | 2,53 | 2,53 | -1,56% | 6.901,00 |
| 29.07.2026 | 2,65 | 2,65 | 2,54 | 2,57 | -1,15% | 599,00 |
| 28.07.2026 | 2,63 | 2,63 | 2,55 | 2,60 | 0,00% | 16,00 |
| 27.07.2026 | 2,59 | 2,64 | 2,54 | 2,60 | 0,00% | 4.402,00 |
| 24.07.2026 | 2,69 | 2,69 | 2,54 | 2,60 | 2,36% | 3.350,00 |
| 23.07.2026 | 2,70 | 2,70 | 2,54 | 2,54 | -2,68% | 2.651,00 |
| 22.07.2026 | 2,66 | 2,66 | 2,61 | 2,61 | 2,35% | 3.792,00 |
| 21.07.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | 412,00 |
| 20.07.2026 | 2,62 | 2,62 | 2,56 | 2,56 | -2,66% | 3.661,00 |
| 17.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 16.07.2026 | 2,56 | 2,60 | 2,54 | 2,60 | 1,96% | 544,00 |
| 15.07.2026 | 2,67 | 2,67 | 2,55 | 2,55 | -1,54% | 241,00 |
| 14.07.2026 | 2,70 | 2,70 | 2,59 | 2,59 | -1,52% | 3.796,00 |
| 13.07.2026 | 2,59 | 2,63 | 2,42 | 2,63 | 1,54% | 10.920,00 |
| 10.07.2026 | 2,72 | 2,72 | 2,55 | 2,59 | -1,52% | 3.177,00 |
| 09.07.2026 | 2,61 | 2,74 | 2,42 | 2,63 | -4,01% | 39.589,00 |
| 08.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 7,00 |
| 07.07.2026 | 2,65 | 2,74 | 2,56 | 2,74 | 3,40% | 5.475,00 |
| 06.07.2026 | 2,65 | 2,66 | 2,60 | 2,65 | -1,85% | 1.055,00 |
| 03.07.2026 | 2,77 | 2,77 | 2,66 | 2,70 | -1,82% | 336,00 |
| 02.07.2026 | 2,74 | 2,75 | 2,67 | 2,75 | 0,00% | 1.380,00 |
| 01.07.2026 | 2,75 | 2,75 | 2,62 | 2,75 | 3,38% | 3.851,00 |
| 30.06.2026 | 2,66 | 2,69 | 2,52 | 2,66 | 5,98% | 47.045,00 |
| 29.06.2026 | 2,57 | 2,66 | 2,50 | 2,51 | -2,33% | 31.959,00 |
| 26.06.2026 | 2,62 | 2,62 | 2,52 | 2,57 | -3,02% | 19.322,00 |
| 25.06.2026 | 2,69 | 2,72 | 2,63 | 2,65 | -1,49% | 40.136,00 |
| 24.06.2026 | 2,76 | 2,83 | 2,68 | 2,69 | -3,24% | 10.763,00 |
| 23.06.2026 | 2,83 | 2,83 | 2,68 | 2,78 | 1,46% | 3.683,00 |
| 22.06.2026 | 2,78 | 2,78 | 2,69 | 2,74 | -3,52% | 10.945,00 |
| 19.06.2026 | 2,93 | 2,93 | 2,78 | 2,84 | -0,35% | 13.944,00 |
| 18.06.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,06% | - |
| 17.06.2026 | 2,78 | 2,85 | 2,78 | 2,82 | 1,44% | 2.127,00 |
| 16.06.2026 | 2,95 | 2,95 | 2,78 | 2,78 | -1,77% | 5.075,00 |
| 15.06.2026 | 2,84 | 2,84 | 2,83 | 2,83 | 0,00% | 4.713,00 |
| 12.06.2026 | 2,84 | 2,84 | 2,83 | 2,83 | -2,08% | 3,00 |
| 11.06.2026 | 2,92 | 2,98 | 2,89 | 2,89 | 1,40% | 4.131,00 |
| 10.06.2026 | 2,86 | 2,92 | 2,78 | 2,85 | -3,06% | 3.184,00 |
| 09.06.2026 | 2,98 | 2,98 | 2,94 | 2,94 | 3,52% | 91,00 |
| 08.06.2026 | 2,92 | 2,96 | 2,80 | 2,84 | -4,05% | 26.619,00 |
| 05.06.2026 | 3,00 | 3,00 | 2,96 | 2,96 | 0,00% | 1,00 |
| 04.06.2026 | 2,95 | 3,01 | 2,95 | 2,96 | 0,34% | 3.703,00 |
| 03.06.2026 | 2,87 | 2,95 | 2,87 | 2,95 | 0,00% | 1.427,00 |
| 02.06.2026 | 2,90 | 2,95 | 2,90 | 2,95 | 1,72% | 684,00 |
| 01.06.2026 | 3,05 | 3,05 | 2,90 | 2,90 | -6,45% | 7.435,00 |
| 29.05.2026 | 3,00 | 3,10 | 2,87 | 3,10 | 5,08% | 19.665,00 |
| 28.05.2026 | 3,00 | 3,00 | 2,91 | 2,95 | 2,43% | 3.385,00 |
| 27.05.2026 | 2,98 | 3,00 | 2,88 | 2,88 | -3,03% | 6.537,00 |
| 26.05.2026 | 2,84 | 2,97 | 2,83 | 2,97 | 5,69% | 7.219,00 |
| 25.05.2026 | 2,78 | 2,85 | 2,78 | 2,81 | 1,81% | 8.110,00 |
| 22.05.2026 | 2,76 | 2,78 | 2,72 | 2,76 | -1,08% | 13.982,00 |
| 21.05.2026 | 2,78 | 2,79 | 2,75 | 2,79 | 0,00% | 5.079,00 |
| 20.05.2026 | 2,82 | 2,82 | 2,78 | 2,79 | -1,41% | 2.931,00 |
| 19.05.2026 | 2,78 | 2,83 | 2,77 | 2,83 | -0,35% | 6.408,00 |
| 18.05.2026 | 2,81 | 2,84 | 2,77 | 2,84 | 1,43% | 2.084,00 |
| 15.05.2026 | 2,81 | 2,81 | 2,80 | 2,80 | 0,00% | 1.076,00 |
| 14.05.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -1,75% | 44,00 |
| 13.05.2026 | 2,80 | 2,85 | 2,80 | 2,85 | 0,71% | 3.406,00 |
| 12.05.2026 | 2,80 | 2,84 | 2,80 | 2,83 | 0,35% | 7.191,00 |
| 11.05.2026 | 2,89 | 2,89 | 2,81 | 2,82 | -1,74% | 2.793,00 |
| 08.05.2026 | 2,88 | 2,88 | 2,87 | 2,87 | -0,35% | 2.903,00 |
| 07.05.2026 | 2,86 | 2,89 | 2,86 | 2,88 | 1,41% | 5.266,00 |
| 06.05.2026 | 2,92 | 2,93 | 2,80 | 2,84 | -0,35% | 39.841,00 |
| 05.05.2026 | 2,81 | 2,92 | 2,72 | 2,85 | 4,78% | 31.737,00 |
| 04.05.2026 | 2,69 | 2,86 | 2,69 | 2,72 | 1,12% | 51.300,00 |
| 30.04.2026 | 2,78 | 2,82 | 2,69 | 2,69 | -3,93% | 25.980,00 |
| 29.04.2026 | 2,82 | 2,83 | 2,77 | 2,80 | -1,75% | 33.344,00 |
| 28.04.2026 | 2,94 | 2,94 | 2,84 | 2,85 | -1,04% | 33.560,00 |
| 27.04.2026 | 2,99 | 2,99 | 2,84 | 2,88 | -2,04% | 16.568,00 |
| 24.04.2026 | 2,84 | 2,99 | 2,70 | 2,94 | 2,80% | 60.778,00 |
| 23.04.2026 | 2,78 | 2,98 | 2,78 | 2,86 | 0,35% | 58.785,00 |
| 22.04.2026 | 3,01 | 3,01 | 2,85 | 2,85 | -5,32% | 45.670,00 |
| 21.04.2026 | 2,99 | 3,06 | 2,92 | 3,01 | 0,33% | 10.916,00 |
| 20.04.2026 | 2,92 | 3,04 | 2,92 | 3,00 | -0,66% | 8.367,00 |
| 17.04.2026 | 3,04 | 3,05 | 3,00 | 3,02 | 1,00% | 25.854,00 |
| 16.04.2026 | 3,00 | 3,00 | 2,95 | 2,99 | 0,67% | 10.506,00 |
| 15.04.2026 | 3,04 | 3,04 | 2,94 | 2,97 | -1,00% | 11.676,00 |
| 14.04.2026 | 2,96 | 3,00 | 2,93 | 3,00 | 0,00% | 10.160,00 |
| 13.04.2026 | 2,95 | 3,00 | 2,92 | 3,00 | 1,01% | 25.437,00 |
| 10.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,00% | 2.739,00 |
| 09.04.2026 | 3,00 | 3,00 | 2,98 | 3,00 | 0,00% | 9.072,00 |
| 08.04.2026 | 2,99 | 3,01 | 2,94 | 3,00 | 2,74% | 11.888,00 |
| 07.04.2026 | 2,99 | 3,00 | 2,92 | 2,92 | -1,68% | 7.971,00 |
| 02.04.2026 | 3,00 | 3,00 | 2,97 | 2,97 | 0,34% | 9.341,00 |
| 01.04.2026 | 3,17 | 3,17 | 2,95 | 2,96 | -1,33% | 12.812,00 |
| 31.03.2026 | 3,01 | 3,01 | 2,91 | 3,00 | -1,32% | 39.183,00 |
| 30.03.2026 | 3,07 | 3,07 | 3,00 | 3,04 | 0,00% | 30.868,00 |
| 27.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,33% | 86,00 |
| 26.03.2026 | 3,00 | 3,09 | 3,00 | 3,05 | 4,10% | 15.087,00 |
| 25.03.2026 | 2,96 | 3,01 | 2,93 | 2,93 | -1,01% | 5.900,00 |
| 24.03.2026 | 2,96 | 3,00 | 2,95 | 2,96 | 0,00% | 4.367,00 |
| 23.03.2026 | 2,99 | 3,00 | 2,80 | 2,96 | -1,33% | 36.230,00 |
| 20.03.2026 | 3,00 | 3,09 | 2,95 | 3,00 | -0,66% | 25.283,00 |
| 19.03.2026 | 3,20 | 3,20 | 2,98 | 3,02 | -1,31% | 36.982,00 |
| 18.03.2026 | 3,05 | 3,06 | 3,00 | 3,06 | 0,99% | 2.201,00 |
| 17.03.2026 | 3,00 | 3,03 | 3,00 | 3,03 | 0,33% | 20.662,00 |
| 16.03.2026 | 3,03 | 3,03 | 3,00 | 3,02 | 0,67% | 28.242,00 |
| 13.03.2026 | 2,98 | 3,00 | 2,98 | 3,00 | -0,33% | 8.007,00 |
| 12.03.2026 | 2,98 | 3,01 | 2,98 | 3,01 | -0,33% | 2.813,00 |
| 11.03.2026 | 2,99 | 3,04 | 2,99 | 3,02 | 0,00% | 2.486,00 |