3,100€
-3,73%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 3,37 | 3,37 | 3,22 | 3,22 | 0,63% | 7.980,00 |
| 14.11.2025 | 3,37 | 3,41 | 3,20 | 3,20 | -5,88% | 27.962,00 |
| 13.11.2025 | 3,40 | 3,46 | 3,40 | 3,40 | 0,29% | 2.437,00 |
| 12.11.2025 | 3,29 | 3,45 | 3,29 | 3,39 | 3,35% | 6.942,00 |
| 11.11.2025 | 3,13 | 3,28 | 3,13 | 3,28 | 3,47% | 1.315,00 |
| 10.11.2025 | 3,42 | 3,42 | 3,10 | 3,17 | -4,52% | 11.103,00 |
| 07.11.2025 | 3,16 | 3,39 | 3,10 | 3,32 | 0,91% | 46.633,00 |
| 06.11.2025 | 3,49 | 3,49 | 3,25 | 3,29 | -4,08% | 26.991,00 |
| 05.11.2025 | 3,47 | 3,50 | 3,40 | 3,43 | 0,59% | 8.200,00 |
| 04.11.2025 | 3,35 | 3,44 | 3,35 | 3,41 | 0,29% | 6.292,00 |
| 03.11.2025 | 3,51 | 3,58 | 3,37 | 3,40 | -2,86% | 13.570,00 |
| 31.10.2025 | 3,53 | 3,64 | 3,46 | 3,50 | -0,57% | 20.762,00 |
| 30.10.2025 | 3,43 | 3,52 | 3,34 | 3,52 | 2,33% | 9.380,00 |
| 29.10.2025 | 3,42 | 3,44 | 3,32 | 3,44 | 2,08% | 48.288,00 |
| 28.10.2025 | 3,39 | 3,44 | 3,32 | 3,37 | 1,20% | 10.694,00 |
| 27.10.2025 | 3,36 | 3,50 | 3,33 | 3,33 | -0,89% | 16.599,00 |
| 24.10.2025 | 3,34 | 3,50 | 3,33 | 3,36 | 0,90% | 44.795,00 |
| 23.10.2025 | 3,33 | 3,47 | 3,33 | 3,33 | -0,30% | 22.116,00 |
| 22.10.2025 | 3,33 | 3,44 | 3,32 | 3,34 | -1,76% | 9.506,00 |
| 21.10.2025 | 3,06 | 3,45 | 3,01 | 3,40 | 11,48% | 132.631,00 |
| 20.10.2025 | 3,06 | 3,06 | 3,05 | 3,05 | -1,93% | 1.461,00 |
| 17.10.2025 | 3,05 | 3,11 | 3,05 | 3,11 | 0,97% | 3.806,00 |
| 16.10.2025 | 3,03 | 3,10 | 3,00 | 3,08 | -0,96% | 10.067,00 |
| 15.10.2025 | 3,15 | 3,15 | 3,04 | 3,11 | -1,58% | 5.087,00 |
| 14.10.2025 | 3,08 | 3,16 | 3,08 | 3,16 | 3,27% | 6.598,00 |
| 13.10.2025 | 3,01 | 3,09 | 3,01 | 3,06 | -0,65% | 3.310,00 |
| 10.10.2025 | 3,04 | 3,08 | 3,04 | 3,08 | -2,53% | 1.089,00 |
| 09.10.2025 | 3,13 | 3,16 | 3,10 | 3,16 | 1,28% | 11.944,00 |
| 08.10.2025 | 3,21 | 3,21 | 3,12 | 3,12 | -0,95% | 3.424,00 |
| 07.10.2025 | 3,12 | 3,20 | 3,02 | 3,15 | 1,61% | 21.597,00 |
| 06.10.2025 | 3,09 | 3,14 | 3,07 | 3,10 | 4,03% | 41.357,00 |
| 03.10.2025 | 2,98 | 3,02 | 2,98 | 2,98 | -2,61% | 1.043,00 |
| 02.10.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 0,33% | 10.828,00 |
| 01.10.2025 | 3,07 | 3,07 | 3,00 | 3,05 | 2,01% | 7.929,00 |
| 30.09.2025 | 3,06 | 3,06 | 2,90 | 2,99 | -2,29% | 26.100,00 |
| 29.09.2025 | 3,00 | 3,06 | 2,96 | 3,06 | 2,68% | 5.570,00 |
| 26.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 691,00 |
| 25.09.2025 | 3,03 | 3,03 | 2,95 | 3,00 | -0,66% | 27.947,00 |
| 24.09.2025 | 2,96 | 3,02 | 2,95 | 3,02 | 0,00% | 16.848,00 |
| 23.09.2025 | 3,02 | 3,03 | 2,98 | 3,02 | -0,33% | 5.671,00 |
| 22.09.2025 | 2,96 | 3,05 | 2,96 | 3,03 | 1,00% | 34.943,00 |
| 19.09.2025 | 3,08 | 3,08 | 2,97 | 3,00 | -2,28% | 3.278,00 |
| 18.09.2025 | 3,00 | 3,07 | 3,00 | 3,07 | 2,33% | 52.746,00 |
| 17.09.2025 | 3,08 | 3,09 | 2,99 | 3,00 | -2,91% | 14.078,00 |
| 16.09.2025 | 3,01 | 3,09 | 2,99 | 3,09 | 3,00% | 5.747,00 |
| 15.09.2025 | 3,08 | 3,08 | 3,00 | 3,00 | 0,00% | 15.713,00 |
| 12.09.2025 | 2,96 | 3,08 | 2,96 | 3,00 | -1,96% | 5.654,00 |
| 11.09.2025 | 3,00 | 3,09 | 3,00 | 3,06 | 2,00% | 41.167,00 |
| 10.09.2025 | 3,02 | 3,08 | 2,96 | 3,00 | -0,66% | 22.929,00 |
| 09.09.2025 | 3,04 | 3,13 | 3,00 | 3,02 | -0,66% | 25.731,00 |
| 08.09.2025 | 2,96 | 3,04 | 2,95 | 3,04 | 1,33% | 11.779,00 |
| 05.09.2025 | 3,01 | 3,04 | 3,00 | 3,00 | -0,33% | 686,00 |
| 04.09.2025 | 2,95 | 3,01 | 2,95 | 3,01 | 0,33% | 31.626,00 |
| 03.09.2025 | 2,95 | 3,03 | 2,95 | 3,00 | 1,35% | 2.007,00 |
| 02.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,95% | 2.073,00 |
| 01.09.2025 | 3,08 | 3,08 | 3,02 | 3,05 | -0,33% | 4.232,00 |
| 29.08.2025 | 3,00 | 3,06 | 2,98 | 3,06 | 2,00% | 5.703,00 |
| 28.08.2025 | 3,06 | 3,06 | 2,97 | 3,00 | 0,00% | 22.338,00 |
| 27.08.2025 | 3,09 | 3,10 | 2,95 | 3,00 | -1,64% | 14.063,00 |
| 26.08.2025 | 3,10 | 3,10 | 3,02 | 3,05 | -1,61% | 5.195,00 |
| 25.08.2025 | 3,09 | 3,10 | 2,98 | 3,10 | 4,03% | 9.324,00 |
| 22.08.2025 | 2,90 | 2,98 | 2,87 | 2,98 | 6,43% | 14.619,00 |
| 21.08.2025 | 2,87 | 2,87 | 2,79 | 2,80 | -2,44% | 12.383,00 |
| 20.08.2025 | 3,00 | 3,00 | 2,82 | 2,87 | -5,59% | 49.857,00 |
| 19.08.2025 | 3,07 | 3,07 | 2,95 | 3,04 | 1,00% | 64.654,00 |
| 18.08.2025 | 3,13 | 3,16 | 3,01 | 3,01 | -2,90% | 24.206,00 |
| 15.08.2025 | 3,18 | 3,18 | 3,10 | 3,10 | -2,52% | 24.239,00 |
| 14.08.2025 | 3,16 | 3,18 | 3,11 | 3,18 | 2,58% | 4.645,00 |
| 13.08.2025 | 3,02 | 3,19 | 3,02 | 3,10 | 6,16% | 48.360,00 |
| 12.08.2025 | 2,95 | 2,97 | 2,91 | 2,92 | 0,69% | 3.735,00 |
| 11.08.2025 | 2,90 | 2,94 | 2,86 | 2,90 | -1,69% | 3.063,00 |
| 08.08.2025 | 2,86 | 2,96 | 2,86 | 2,95 | 3,15% | 12.817,00 |
| 07.08.2025 | 2,98 | 2,98 | 2,86 | 2,86 | -2,39% | 5.199,00 |
| 06.08.2025 | 2,83 | 2,93 | 2,83 | 2,93 | 0,34% | 12.783,00 |
| 05.08.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 2,10% | 8.973,00 |
| 04.08.2025 | 2,80 | 2,93 | 2,80 | 2,86 | 0,35% | 14.786,00 |
| 01.08.2025 | 2,88 | 2,88 | 2,61 | 2,85 | -1,04% | 42.509,00 |
| 31.07.2025 | 2,88 | 2,95 | 2,88 | 2,88 | -1,37% | 1.674,00 |
| 30.07.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 1,39% | 5.866,00 |
| 29.07.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -3,36% | 9.386,00 |
| 28.07.2025 | 2,95 | 2,98 | 2,89 | 2,98 | 2,76% | 8.813,00 |
| 25.07.2025 | 2,91 | 2,94 | 2,90 | 2,90 | -0,68% | 6.752,00 |
| 24.07.2025 | 2,92 | 2,99 | 2,89 | 2,92 | 1,04% | 13.268,00 |
| 23.07.2025 | 2,94 | 2,94 | 2,89 | 2,89 | 0,00% | 613,00 |
| 22.07.2025 | 2,91 | 2,92 | 2,89 | 2,89 | 0,00% | 16.138,00 |
| 21.07.2025 | 2,93 | 2,98 | 2,89 | 2,89 | -1,03% | 90.013,00 |
| 18.07.2025 | 2,66 | 2,92 | 2,66 | 2,92 | 7,35% | 17.465,00 |
| 17.07.2025 | 2,61 | 2,72 | 2,61 | 2,72 | 4,21% | 3.203,00 |
| 16.07.2025 | 2,54 | 2,63 | 2,54 | 2,61 | 3,16% | 12.651,00 |
| 15.07.2025 | 2,59 | 2,59 | 2,50 | 2,53 | -2,69% | 48.395,00 |
| 14.07.2025 | 2,58 | 2,60 | 2,56 | 2,60 | 0,00% | 6.987,00 |
| 11.07.2025 | 2,59 | 2,60 | 2,56 | 2,60 | 1,56% | 4.294,00 |
| 10.07.2025 | 2,59 | 2,61 | 2,56 | 2,56 | 0,00% | 19.763,00 |
| 09.07.2025 | 2,55 | 2,60 | 2,55 | 2,56 | 0,39% | 15.693,00 |
| 08.07.2025 | 2,58 | 2,58 | 2,55 | 2,55 | 1,59% | 4.441,00 |
| 07.07.2025 | 2,52 | 2,59 | 2,51 | 2,51 | -0,40% | 17.191,00 |
| 04.07.2025 | 2,42 | 2,53 | 2,42 | 2,52 | 4,13% | 10.905,00 |
| 03.07.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | 6.502,00 |
| 02.07.2025 | 2,53 | 2,53 | 2,49 | 2,50 | 0,81% | 9.406,00 |
| 01.07.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -1,20% | 3.223,00 |