2,280€
0,88%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 2,28 | 2,28 | 2,25 | 2,26 | -0,22% | - |
| 09.10.2026 | 2,21 | 2,31 | 2,21 | 2,26 | -0,88% | 18.597,00 |
| 08.10.2026 | 2,34 | 2,34 | 2,25 | 2,28 | -2,56% | 10.907,00 |
| 07.10.2026 | 2,27 | 2,34 | 2,27 | 2,34 | 1,30% | 5.495,00 |
| 06.10.2026 | 2,34 | 2,35 | 2,31 | 2,31 | 0,00% | 2.895,00 |
| 05.10.2026 | 2,35 | 2,35 | 2,27 | 2,31 | 0,00% | 830,00 |
| 02.10.2026 | 2,26 | 2,32 | 2,26 | 2,31 | 0,00% | 1.052,00 |
| 01.10.2026 | 2,29 | 2,35 | 2,29 | 2,31 | 4,05% | 1.478,00 |
| 30.09.2026 | 2,41 | 2,41 | 2,22 | 2,22 | -6,72% | 16.598,00 |
| 29.09.2026 | 2,50 | 2,50 | 2,38 | 2,38 | -0,42% | 10.490,00 |
| 28.09.2026 | 2,35 | 2,42 | 2,35 | 2,39 | -0,83% | 4.269,00 |
| 25.09.2026 | 2,46 | 2,46 | 2,37 | 2,41 | -3,21% | 1.384,00 |
| 24.09.2026 | 2,34 | 2,49 | 2,34 | 2,49 | 2,89% | 396,00 |
| 23.09.2026 | 2,48 | 2,54 | 2,38 | 2,42 | -3,97% | 9.164,00 |
| 22.09.2026 | 2,30 | 2,53 | 2,30 | 2,52 | 9,09% | 7.976,00 |
| 21.09.2026 | 2,53 | 2,53 | 2,31 | 2,31 | -8,70% | 6.999,00 |
| 18.09.2026 | 2,54 | 2,54 | 2,49 | 2,53 | 0,00% | 5.940,00 |
| 17.09.2026 | 2,55 | 2,55 | 2,45 | 2,53 | 2,85% | 4.441,00 |
| 16.09.2026 | 2,44 | 2,58 | 2,44 | 2,46 | -1,20% | 52.659,00 |
| 15.09.2026 | 2,55 | 2,55 | 2,40 | 2,49 | 0,40% | 325,00 |
| 14.09.2026 | 2,38 | 2,48 | 2,38 | 2,48 | -1,59% | 5.480,00 |
| 11.09.2026 | 2,52 | 2,52 | 2,48 | 2,52 | 0,00% | 711,00 |
| 10.09.2026 | 2,53 | 2,53 | 2,48 | 2,52 | -0,40% | 4.912,00 |
| 09.09.2026 | 2,65 | 2,65 | 2,51 | 2,53 | -0,39% | 6.449,00 |
| 08.09.2026 | 2,58 | 2,58 | 2,50 | 2,54 | 1,60% | 321,00 |
| 07.09.2026 | 2,64 | 2,64 | 2,50 | 2,50 | -2,34% | 1.128,00 |
| 04.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -6,23% | 2.500,00 |
| 03.09.2026 | 2,48 | 2,73 | 2,42 | 2,73 | 9,64% | 9.874,00 |
| 02.09.2026 | 2,40 | 2,50 | 2,40 | 2,49 | 3,32% | 16.726,00 |
| 01.09.2026 | 2,45 | 2,45 | 2,41 | 2,41 | 0,42% | 1.622,00 |
| 31.08.2026 | 2,42 | 2,42 | 2,37 | 2,40 | -0,83% | 6.935,00 |
| 28.08.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 1,68% | 1.172,00 |
| 27.08.2026 | 2,26 | 2,40 | 2,23 | 2,38 | 3,48% | 22.219,00 |
| 26.08.2026 | 2,36 | 2,40 | 2,30 | 2,30 | -4,56% | 27.697,00 |
| 25.08.2026 | 2,49 | 2,49 | 2,39 | 2,41 | -1,23% | 1.366,00 |
| 24.08.2026 | 2,56 | 2,56 | 2,43 | 2,44 | -1,61% | 7.972,00 |
| 21.08.2026 | 2,45 | 2,50 | 2,41 | 2,48 | 0,00% | 1.565,00 |
| 20.08.2026 | 2,60 | 2,60 | 2,39 | 2,48 | -0,80% | 5.338,00 |
| 19.08.2026 | 2,51 | 2,51 | 2,44 | 2,50 | -1,57% | 27.011,00 |
| 18.08.2026 | 2,53 | 2,54 | 2,51 | 2,54 | -1,55% | 3.617,00 |
| 17.08.2026 | 2,68 | 2,68 | 2,58 | 2,58 | -0,39% | 359,00 |
| 14.08.2026 | 2,70 | 2,72 | 2,53 | 2,59 | -4,07% | 57.408,00 |
| 13.08.2026 | 2,70 | 2,70 | 2,56 | 2,70 | 2,27% | 2.868,00 |
| 12.08.2026 | 2,65 | 2,68 | 2,53 | 2,64 | 3,13% | 14.046,00 |
| 11.08.2026 | 2,57 | 2,62 | 2,53 | 2,56 | -0,78% | 15.946,00 |
| 10.08.2026 | 2,54 | 2,60 | 2,53 | 2,58 | 1,18% | 2.582,00 |
| 07.08.2026 | 2,65 | 2,65 | 2,55 | 2,55 | -2,67% | 6.187,00 |
| 06.08.2026 | 2,65 | 2,65 | 2,58 | 2,62 | -0,38% | 4.415,00 |
| 05.08.2026 | 2,60 | 2,64 | 2,60 | 2,63 | 0,00% | 2.106,00 |
| 04.08.2026 | 2,63 | 2,65 | 2,63 | 2,63 | 0,38% | 131,00 |
| 03.08.2026 | 2,65 | 2,65 | 2,62 | 2,62 | -0,38% | 175,00 |
| 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 |