47,150€
0,32%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 46,70 | 47,43 | 46,60 | 47,00 | -0,90% | 57,00 |
| 08.12.2025 | 47,43 | 47,48 | 47,43 | 47,43 | -0,11% | - |
| 05.12.2025 | 47,58 | 47,90 | 47,45 | 47,48 | -0,31% | 75,00 |
| 04.12.2025 | 47,65 | 47,68 | 47,58 | 47,63 | 0,32% | 2,00 |
| 03.12.2025 | 47,45 | 47,60 | 47,10 | 47,48 | 0,21% | 737,00 |
| 02.12.2025 | 48,93 | 49,00 | 47,25 | 47,38 | -3,12% | 45,00 |
| 01.12.2025 | 49,08 | 49,28 | 48,18 | 48,90 | -0,91% | 324,00 |
| 28.11.2025 | 48,55 | 49,45 | 48,53 | 49,35 | 1,65% | 227,00 |
| 27.11.2025 | 48,25 | 48,83 | 48,10 | 48,55 | 0,47% | 188,00 |
| 26.11.2025 | 47,95 | 48,40 | 47,23 | 48,33 | 1,20% | 699,00 |
| 25.11.2025 | 47,50 | 47,80 | 47,10 | 47,75 | 0,47% | 1.547,00 |
| 24.11.2025 | 47,83 | 47,98 | 47,33 | 47,53 | 1,33% | 67,00 |
| 21.11.2025 | 47,23 | 47,63 | 46,90 | 46,90 | 0,16% | 881,00 |
| 20.11.2025 | 47,68 | 48,00 | 46,83 | 46,83 | -0,85% | 1.068,00 |
| 19.11.2025 | 46,80 | 47,38 | 46,58 | 47,23 | 0,59% | 334,00 |
| 18.11.2025 | 45,83 | 47,10 | 45,68 | 46,95 | 0,70% | 372,00 |
| 17.11.2025 | 47,20 | 47,28 | 46,18 | 46,63 | -1,17% | 145,00 |
| 14.11.2025 | 47,43 | 47,55 | 46,80 | 47,18 | -0,53% | 332,00 |
| 13.11.2025 | 48,38 | 48,50 | 47,30 | 47,43 | -1,76% | 104,00 |
| 12.11.2025 | 47,88 | 48,55 | 47,73 | 48,28 | 1,05% | 34,00 |
| 11.11.2025 | 47,45 | 48,00 | 47,10 | 47,78 | 0,63% | 286,00 |
| 10.11.2025 | 47,98 | 48,03 | 47,15 | 47,48 | 0,37% | 695,00 |
| 07.11.2025 | 47,78 | 48,05 | 46,88 | 47,30 | -1,10% | 795,00 |
| 06.11.2025 | 47,83 | 48,15 | 47,55 | 47,83 | -0,47% | 462,00 |
| 05.11.2025 | 47,48 | 48,15 | 47,33 | 48,05 | 0,79% | 572,00 |
| 04.11.2025 | 47,78 | 48,38 | 47,63 | 47,68 | -1,24% | 907,00 |
| 03.11.2025 | 48,43 | 48,83 | 48,15 | 48,28 | -0,10% | 438,00 |
| 31.10.2025 | 48,08 | 48,95 | 48,05 | 48,33 | 0,26% | 697,00 |
| 30.10.2025 | 49,70 | 49,88 | 48,13 | 48,20 | -3,65% | 666,00 |
| 29.10.2025 | 51,35 | 51,85 | 47,48 | 50,03 | -4,80% | 1.738,00 |
| 28.10.2025 | 54,45 | 54,45 | 50,50 | 52,55 | -1,31% | 1.228,00 |
| 24.10.2025 | 54,15 | 54,15 | 53,10 | 53,25 | -1,84% | 5,00 |
| 23.10.2025 | 54,40 | 54,40 | 54,25 | 54,25 | 0,00% | 1,00 |
| 22.10.2025 | 53,75 | 54,55 | 53,60 | 54,25 | 0,65% | 206,00 |
| 21.10.2025 | 52,80 | 54,10 | 52,75 | 53,90 | 1,89% | 134,00 |
| 20.10.2025 | 53,40 | 53,45 | 52,60 | 52,90 | -0,38% | 85,00 |
| 17.10.2025 | 52,40 | 53,25 | 52,15 | 53,10 | 0,57% | 30,00 |
| 16.10.2025 | 53,60 | 53,80 | 52,55 | 52,80 | -2,76% | 304,00 |
| 15.10.2025 | 53,25 | 54,50 | 53,25 | 54,30 | 4,73% | 103,00 |
| 14.10.2025 | 51,85 | 51,95 | 51,85 | 51,85 | -1,14% | - |
| 13.10.2025 | 52,70 | 52,85 | 52,35 | 52,45 | 0,48% | 40,00 |
| 10.10.2025 | 53,55 | 53,80 | 52,15 | 52,20 | -2,16% | 29,00 |
| 09.10.2025 | 53,00 | 53,95 | 52,80 | 53,35 | 0,85% | 4,00 |
| 08.10.2025 | 52,30 | 53,15 | 52,10 | 52,90 | 1,44% | 137,00 |
| 07.10.2025 | 53,35 | 53,40 | 51,80 | 52,15 | -2,52% | 52,00 |
| 06.10.2025 | 53,90 | 54,10 | 53,10 | 53,50 | -0,74% | 36,00 |
| 03.10.2025 | 53,45 | 54,00 | 53,25 | 53,90 | 0,84% | 215,00 |
| 02.10.2025 | 52,50 | 53,50 | 52,20 | 53,45 | 0,75% | 104,00 |
| 01.10.2025 | 53,00 | 53,50 | 53,00 | 53,05 | 0,00% | 58,00 |
| 30.09.2025 | 53,50 | 53,55 | 52,70 | 53,05 | -0,84% | 26,00 |
| 29.09.2025 | 53,70 | 53,85 | 53,35 | 53,50 | 0,19% | 91,00 |
| 25.09.2025 | 53,40 | 53,45 | 52,65 | 53,40 | 0,28% | 8,00 |
| 24.09.2025 | 52,80 | 53,60 | 52,70 | 53,25 | -0,28% | 161,00 |
| 23.09.2025 | 52,75 | 53,45 | 52,65 | 53,40 | 2,20% | 2,00 |
| 22.09.2025 | 52,30 | 52,35 | 52,05 | 52,25 | -0,29% | 8,00 |
| 19.09.2025 | 53,00 | 53,10 | 52,20 | 52,40 | -1,23% | 173,00 |
| 18.09.2025 | 53,70 | 54,05 | 52,90 | 53,05 | -0,75% | 322,00 |
| 17.09.2025 | 53,70 | 53,85 | 53,20 | 53,45 | -0,47% | 6,00 |
| 16.09.2025 | 53,05 | 53,70 | 52,60 | 53,70 | 1,51% | 22,00 |
| 15.09.2025 | 53,40 | 54,40 | 52,85 | 52,90 | -1,12% | 268,00 |
| 12.09.2025 | 53,05 | 53,95 | 53,05 | 53,50 | 0,85% | 363,00 |
| 11.09.2025 | 52,40 | 53,20 | 52,35 | 53,05 | -1,67% | 116,00 |
| 09.09.2025 | 53,85 | 54,35 | 53,65 | 53,95 | 0,75% | 22,00 |
| 08.09.2025 | 53,40 | 53,55 | 53,35 | 53,55 | 0,47% | 34,00 |
| 05.09.2025 | 53,35 | 53,65 | 52,95 | 53,30 | 0,28% | 89,00 |
| 04.09.2025 | 52,00 | 53,40 | 51,95 | 53,15 | 2,11% | 178,00 |
| 03.09.2025 | 53,80 | 53,90 | 51,75 | 52,05 | -3,34% | 84,00 |
| 02.09.2025 | 53,45 | 54,15 | 53,45 | 53,85 | 0,28% | 28,00 |
| 01.09.2025 | 53,90 | 54,25 | 53,60 | 53,70 | 0,37% | 159,00 |
| 29.08.2025 | 53,40 | 54,15 | 53,25 | 53,50 | 0,00% | 8,00 |
| 28.08.2025 | 53,80 | 54,65 | 53,50 | 53,50 | -0,65% | 13,00 |
| 27.08.2025 | 54,50 | 54,50 | 53,40 | 53,85 | -1,19% | 5,00 |
| 26.08.2025 | 54,20 | 54,50 | 53,15 | 54,50 | 0,37% | 23,00 |
| 25.08.2025 | 54,80 | 55,20 | 54,30 | 54,30 | -1,00% | 215,00 |
| 22.08.2025 | 54,40 | 55,35 | 54,20 | 54,85 | 0,83% | 544,00 |
| 21.08.2025 | 53,95 | 54,50 | 53,70 | 54,40 | 0,46% | 66,00 |
| 20.08.2025 | 53,20 | 54,20 | 53,05 | 54,15 | 1,79% | 49,00 |
| 19.08.2025 | 53,10 | 53,60 | 52,90 | 53,20 | 0,19% | 199,00 |
| 18.08.2025 | 53,30 | 53,30 | 52,75 | 53,10 | -0,19% | 104,00 |
| 15.08.2025 | 53,20 | 53,40 | 52,85 | 53,20 | 0,19% | 13,00 |
| 14.08.2025 | 52,50 | 53,10 | 52,40 | 53,10 | 0,66% | 135,00 |
| 13.08.2025 | 52,80 | 52,95 | 52,20 | 52,75 | 0,09% | 20,00 |
| 12.08.2025 | 51,85 | 52,80 | 51,75 | 52,70 | 2,03% | 188,00 |
| 11.08.2025 | 52,65 | 52,70 | 51,55 | 51,65 | -1,81% | 287,00 |
| 08.08.2025 | 52,50 | 52,90 | 52,15 | 52,60 | 0,19% | 22,00 |
| 07.08.2025 | 51,95 | 52,70 | 51,75 | 52,50 | 1,35% | 151,00 |
| 06.08.2025 | 51,90 | 52,25 | 51,55 | 51,80 | 0,39% | 15,00 |
| 05.08.2025 | 52,30 | 52,45 | 51,50 | 51,60 | -0,58% | 200,00 |
| 04.08.2025 | 52,90 | 52,95 | 51,75 | 51,90 | -1,42% | 91,00 |
| 01.08.2025 | 53,05 | 53,95 | 52,40 | 52,65 | -1,22% | 569,00 |
| 31.07.2025 | 54,00 | 55,90 | 52,85 | 53,30 | -0,84% | 587,00 |
| 30.07.2025 | 55,00 | 55,40 | 53,60 | 53,75 | -2,27% | 366,00 |
| 29.07.2025 | 55,15 | 55,35 | 54,65 | 55,00 | 0,09% | 214,00 |
| 28.07.2025 | 55,20 | 55,40 | 54,55 | 54,95 | 0,27% | 473,00 |
| 25.07.2025 | 54,20 | 54,80 | 54,05 | 54,80 | 1,11% | 376,00 |
| 24.07.2025 | 54,70 | 54,75 | 53,55 | 54,20 | -0,91% | 74,00 |
| 23.07.2025 | 53,75 | 54,80 | 53,35 | 54,70 | 2,72% | 262,00 |
| 22.07.2025 | 52,95 | 53,40 | 52,95 | 53,25 | 0,38% | 964,00 |
| 21.07.2025 | 53,80 | 54,05 | 52,95 | 53,05 | -1,30% | 329,00 |
| 18.07.2025 | 53,85 | 54,15 | 53,75 | 53,75 | 0,00% | 356,00 |