1,745€
-2,24%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,76 | 1,77 | 1,63 | 1,77 | -0,98% | - |
| 28.03.2025 | 1,80 | 1,80 | 1,70 | 1,79 | -0,83% | 77.348,00 |
| 27.03.2025 | 1,70 | 1,81 | 1,65 | 1,80 | 5,88% | 178.815,00 |
| 26.03.2025 | 1,60 | 1,75 | 1,53 | 1,70 | 19,30% | 139.874,00 |
| 25.03.2025 | 1,40 | 1,44 | 1,38 | 1,43 | 4,01% | 21.037,00 |
| 24.03.2025 | 1,38 | 1,39 | 1,37 | 1,37 | 2,62% | 978,00 |
| 21.03.2025 | 1,33 | 1,40 | 1,33 | 1,34 | -2,20% | 26.442,00 |
| 20.03.2025 | 1,35 | 1,37 | 1,33 | 1,37 | -6,19% | 19.854,00 |
| 19.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | 2.080,00 |
| 18.03.2025 | 1,47 | 1,47 | 1,39 | 1,44 | -4,33% | 30.652,00 |
| 17.03.2025 | 1,41 | 1,65 | 1,40 | 1,50 | 7,53% | 68.122,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | 2.398,00 |
| 13.03.2025 | 1,36 | 1,42 | 1,32 | 1,39 | 4,12% | 16.924,00 |
| 12.03.2025 | 1,38 | 1,38 | 1,25 | 1,34 | 1,14% | 22.672,00 |
| 11.03.2025 | 1,26 | 1,43 | 1,23 | 1,32 | 9,54% | 92.378,00 |
| 10.03.2025 | 1,15 | 1,25 | 1,15 | 1,21 | 10,55% | 45.033,00 |
| 07.03.2025 | 0,99 | 1,17 | 0,99 | 1,09 | 10,10% | 121.778,00 |
| 06.03.2025 | 0,98 | 1,00 | 0,98 | 0,99 | 1,23% | 5.456,00 |
| 05.03.2025 | 1,00 | 1,00 | 0,95 | 0,98 | -4,12% | 27.591,00 |
| 04.03.2025 | 0,99 | 1,03 | 0,99 | 1,02 | 0,00% | 666,00 |
| 03.03.2025 | 1,04 | 1,04 | 1,00 | 1,02 | 2,41% | 3.018,00 |
| 28.02.2025 | 1,03 | 1,05 | 1,00 | 1,00 | -4,23% | 7.473,00 |
| 27.02.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 0,97% | 4.599,00 |
| 26.02.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 1,98% | 12.772,00 |
| 25.02.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 1,81% | 2.290,00 |
| 24.02.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -1,78% | 7.093,00 |
| 21.02.2025 | 1,06 | 1,06 | 1,01 | 1,01 | 1,00% | 4.768,00 |
| 20.02.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -5,66% | 37.768,00 |
| 19.02.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 0,95% | 9.136,00 |
| 18.02.2025 | 1,08 | 1,08 | 1,02 | 1,05 | 0,00% | 8.050,00 |
| 17.02.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 0,48% | 15.604,00 |
| 14.02.2025 | 1,08 | 1,08 | 1,04 | 1,05 | 0,48% | 11.157,00 |
| 13.02.2025 | 1,04 | 1,08 | 1,03 | 1,04 | -5,02% | 24.574,00 |
| 12.02.2025 | 1,11 | 1,11 | 1,04 | 1,10 | 0,46% | 27.352,00 |
| 11.02.2025 | 1,11 | 1,26 | 1,09 | 1,09 | 7,92% | 252.151,00 |
| 10.02.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -1,94% | 345,00 |
| 07.02.2025 | 1,05 | 1,05 | 1,01 | 1,03 | 0,49% | 14.511,00 |
| 06.02.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 1,99% | 8.153,00 |
| 05.02.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -1,95% | 12.336,00 |
| 04.02.2025 | 0,99 | 1,03 | 0,99 | 1,03 | -0,97% | 80,00 |
| 03.02.2025 | 1,06 | 1,06 | 0,99 | 1,04 | 1,47% | 50.553,00 |
| 31.01.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -1,45% | 4.463,00 |
| 30.01.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 2,99% | 827,00 |
| 29.01.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,50% | 431,00 |
| 28.01.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -0,50% | 4.591,00 |
| 27.01.2025 | 1,00 | 1,05 | 1,00 | 1,01 | -4,29% | 8.235,00 |
| 24.01.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 4,48% | 1.202,00 |
| 23.01.2025 | 1,06 | 1,06 | 1,01 | 1,01 | 0,00% | 750,00 |
| 22.01.2025 | 1,02 | 1,05 | 1,01 | 1,01 | -0,99% | 5.364,00 |
| 21.01.2025 | 1,05 | 1,05 | 1,01 | 1,02 | 0,00% | 18.679,00 |
| 20.01.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -2,87% | 32.514,00 |
| 17.01.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,95% | 586,00 |
| 16.01.2025 | 1,11 | 1,11 | 1,04 | 1,06 | -1,40% | 25.889,00 |
| 15.01.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,47% | 66.043,00 |
| 14.01.2025 | 1,07 | 1,11 | 1,07 | 1,07 | -0,93% | 60.012,00 |
| 13.01.2025 | 1,12 | 1,12 | 1,08 | 1,08 | 0,00% | 12,00 |
| 10.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | 3.938,00 |
| 09.01.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -1,37% | 473,00 |
| 08.01.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 0,00% | 6.720,00 |
| 07.01.2025 | 1,12 | 1,12 | 1,09 | 1,10 | 0,92% | 453,00 |
| 06.01.2025 | 1,09 | 1,09 | 1,07 | 1,09 | -0,46% | 1.087,00 |
| 03.01.2025 | 1,09 | 1,09 | 1,08 | 1,09 | 0,93% | 1.000,00 |
| 02.01.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -1,37% | 9.281,00 |
| 30.12.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | 9.356,00 |
| 27.12.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -1,36% | 6.840,00 |
| 23.12.2024 | 1,10 | 1,10 | 1,07 | 1,10 | 0,00% | 21.013,00 |
| 20.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,29% | 210,00 |
| 19.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,18% | 464,00 |
| 18.12.2024 | 1,08 | 1,10 | 1,07 | 1,10 | -1,35% | 27.418,00 |
| 17.12.2024 | 1,12 | 1,12 | 1,07 | 1,12 | 2,76% | 153,00 |
| 16.12.2024 | 1,08 | 1,09 | 1,07 | 1,09 | -1,36% | 998,00 |
| 13.12.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,00% | 13.568,00 |
| 12.12.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,46% | 3.599,00 |
| 11.12.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 2,34% | 3.808,00 |
| 10.12.2024 | 1,13 | 1,14 | 1,07 | 1,07 | -6,55% | 13.418,00 |
| 09.12.2024 | 1,11 | 1,15 | 1,10 | 1,15 | 5,05% | 29.125,00 |
| 06.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 05.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 1,39% | 22.607,00 |
| 04.12.2024 | 1,05 | 1,08 | 1,05 | 1,08 | -0,46% | 2.534,00 |
| 03.12.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -0,91% | 14.821,00 |
| 02.12.2024 | 1,14 | 1,20 | 1,10 | 1,10 | -0,90% | 22.719,00 |
| 29.11.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,91% | 4.233,00 |
| 28.11.2024 | 1,08 | 1,12 | 1,08 | 1,10 | -2,23% | 7.088,00 |
| 27.11.2024 | 1,16 | 1,16 | 1,10 | 1,12 | -2,61% | 21.988,00 |
| 26.11.2024 | 1,13 | 1,17 | 1,11 | 1,15 | 1,77% | 20.186,00 |
| 25.11.2024 | 1,14 | 1,19 | 1,10 | 1,13 | -3,83% | 15.672,00 |
| 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 |