58,550€
0,86%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 58,60 | 58,60 | 58,50 | 58,50 | 0,78% | 2,00 |
| 21.05.2026 | 57,40 | 58,60 | 57,35 | 58,05 | 1,04% | 35,00 |
| 20.05.2026 | 57,25 | 57,70 | 57,10 | 57,45 | 0,00% | 6,00 |
| 19.05.2026 | 57,25 | 57,75 | 57,15 | 57,45 | 0,09% | 93,00 |
| 18.05.2026 | 57,25 | 57,85 | 56,45 | 57,40 | -0,86% | 130,00 |
| 15.05.2026 | 57,20 | 58,20 | 57,20 | 57,90 | -0,09% | 2,00 |
| 14.05.2026 | 57,90 | 58,05 | 57,85 | 57,95 | 0,43% | 3,00 |
| 13.05.2026 | 57,60 | 57,75 | 57,30 | 57,70 | 1,23% | 4,00 |
| 12.05.2026 | 56,85 | 57,00 | 56,55 | 57,00 | -1,55% | - |
| 11.05.2026 | 57,40 | 57,90 | 57,35 | 57,90 | 0,26% | 19,00 |
| 08.05.2026 | 57,80 | 58,10 | 57,00 | 57,75 | -0,52% | 48,00 |
| 07.05.2026 | 58,80 | 59,05 | 58,05 | 58,05 | -1,36% | 174,00 |
| 06.05.2026 | 58,75 | 59,10 | 58,00 | 58,85 | 0,94% | 18,00 |
| 05.05.2026 | 58,30 | 58,75 | 58,10 | 58,30 | 0,17% | 10,00 |
| 04.05.2026 | 58,60 | 60,00 | 57,90 | 58,20 | -0,43% | 38,00 |
| 30.04.2026 | 57,40 | 58,65 | 57,30 | 58,45 | 1,30% | 10,00 |
| 29.04.2026 | 59,35 | 59,60 | 57,50 | 57,70 | -2,53% | 172,00 |
| 28.04.2026 | 58,90 | 59,30 | 58,50 | 59,20 | -1,25% | 341,00 |
| 27.04.2026 | 59,50 | 60,10 | 59,45 | 59,95 | 0,59% | 81,00 |
| 24.04.2026 | 58,45 | 59,90 | 58,25 | 59,60 | 2,14% | 45,00 |
| 23.04.2026 | 57,45 | 59,80 | 57,45 | 58,35 | 1,13% | 117,00 |
| 22.04.2026 | 58,35 | 58,35 | 57,20 | 57,70 | -0,69% | 25,00 |
| 21.04.2026 | 57,55 | 58,20 | 57,15 | 58,10 | 0,52% | 10,00 |
| 20.04.2026 | 57,70 | 58,20 | 57,50 | 57,80 | -1,11% | 20,00 |
| 17.04.2026 | 57,75 | 58,45 | 57,40 | 58,45 | 1,56% | 158,00 |
| 16.04.2026 | 58,15 | 58,25 | 57,30 | 57,55 | -0,52% | 4,00 |
| 15.04.2026 | 57,55 | 58,25 | 57,45 | 57,85 | 0,35% | 2,00 |
| 14.04.2026 | 57,45 | 57,80 | 57,00 | 57,65 | 0,35% | 9,00 |
| 13.04.2026 | 56,45 | 57,60 | 56,25 | 57,45 | 0,70% | 137,00 |
| 10.04.2026 | 57,35 | 57,70 | 56,90 | 57,05 | -0,52% | 214,00 |
| 09.04.2026 | 56,20 | 57,55 | 56,05 | 57,35 | 0,70% | 1.003,00 |
| 08.04.2026 | 56,85 | 57,00 | 54,85 | 56,95 | 5,07% | 386,00 |
| 07.04.2026 | 54,55 | 55,50 | 53,90 | 54,20 | -0,73% | 79,00 |
| 02.04.2026 | 53,35 | 54,75 | 53,25 | 54,60 | 0,28% | 11,00 |
| 01.04.2026 | 54,65 | 55,05 | 53,90 | 54,45 | -0,18% | 62,00 |
| 31.03.2026 | 53,65 | 54,70 | 53,45 | 54,55 | 2,54% | 29,00 |
| 30.03.2026 | 52,45 | 53,75 | 52,35 | 53,20 | 1,72% | 407,00 |
| 27.03.2026 | 53,00 | 53,15 | 52,25 | 52,30 | -1,41% | 1,00 |
| 26.03.2026 | 52,10 | 53,40 | 51,85 | 53,05 | 1,43% | 66,00 |
| 25.03.2026 | 52,85 | 53,15 | 52,30 | 52,30 | -1,41% | 102,00 |
| 24.03.2026 | 51,45 | 53,10 | 51,45 | 53,05 | 1,53% | 54,00 |
| 23.03.2026 | 50,75 | 52,35 | 50,25 | 52,25 | 1,46% | 87,00 |
| 20.03.2026 | 52,35 | 52,75 | 51,20 | 51,50 | -2,00% | 2,00 |
| 19.03.2026 | 51,95 | 52,65 | 51,70 | 52,55 | 0,96% | 42,00 |
| 18.03.2026 | 54,05 | 54,05 | 52,05 | 52,05 | -2,71% | 15,00 |
| 17.03.2026 | 53,85 | 54,20 | 53,40 | 53,50 | -1,47% | - |
| 16.03.2026 | 54,30 | 54,50 | 53,55 | 54,30 | 0,37% | 66,00 |
| 13.03.2026 | 53,70 | 54,45 | 53,30 | 54,10 | 0,46% | 23,00 |
| 12.03.2026 | 53,40 | 54,10 | 53,15 | 53,85 | -0,37% | 7,00 |
| 11.03.2026 | 53,95 | 54,30 | 53,55 | 54,05 | 0,37% | 9,00 |
| 10.03.2026 | 54,05 | 54,70 | 53,40 | 53,85 | -0,83% | 11,00 |
| 09.03.2026 | 54,15 | 54,55 | 52,50 | 54,30 | 0,09% | 374,00 |
| 06.03.2026 | 53,95 | 54,65 | 53,75 | 54,25 | 1,31% | 41,00 |
| 05.03.2026 | 52,75 | 54,35 | 52,65 | 53,55 | 0,56% | 16,00 |
| 04.03.2026 | 52,10 | 53,30 | 51,85 | 53,25 | 1,43% | 37,00 |
| 03.03.2026 | 52,70 | 53,05 | 52,00 | 52,50 | -1,69% | 57,00 |
| 02.03.2026 | 53,20 | 54,40 | 52,70 | 53,40 | -1,66% | 17,00 |
| 27.02.2026 | 53,20 | 54,40 | 52,55 | 54,30 | 2,07% | 23,00 |
| 26.02.2026 | 53,15 | 53,45 | 52,05 | 53,20 | 0,00% | 297,00 |
| 25.02.2026 | 57,40 | 57,45 | 52,45 | 53,20 | -7,16% | 549,00 |
| 24.02.2026 | 57,70 | 57,75 | 56,50 | 57,30 | -0,87% | 19,00 |
| 23.02.2026 | 57,10 | 57,80 | 56,45 | 57,80 | 1,58% | 1.207,00 |
| 20.02.2026 | 56,50 | 57,90 | 56,30 | 56,90 | 0,80% | 328,00 |
| 19.02.2026 | 56,20 | 56,85 | 56,15 | 56,45 | 0,36% | 58,00 |
| 18.02.2026 | 56,70 | 56,75 | 55,50 | 56,25 | 0,54% | 212,00 |
| 17.02.2026 | 56,05 | 56,15 | 55,95 | 55,95 | -0,71% | - |
| 16.02.2026 | 56,20 | 56,75 | 55,60 | 56,35 | 1,08% | 37,00 |
| 13.02.2026 | 55,00 | 55,80 | 54,80 | 55,75 | 1,36% | 11,00 |
| 12.02.2026 | 55,20 | 55,25 | 54,40 | 55,00 | 1,01% | 10,00 |
| 11.02.2026 | 55,95 | 55,95 | 54,40 | 54,45 | -2,07% | 2,00 |
| 10.02.2026 | 55,60 | 55,60 | 55,45 | 55,60 | -0,18% | 5,00 |
| 09.02.2026 | 55,80 | 55,90 | 55,25 | 55,70 | 0,45% | 30,00 |
| 06.02.2026 | 53,85 | 55,45 | 53,65 | 55,45 | 3,45% | 96,00 |
| 05.02.2026 | 54,15 | 54,30 | 53,60 | 53,60 | -0,65% | 6,00 |
| 04.02.2026 | 53,35 | 54,50 | 53,35 | 53,95 | 1,79% | 4,00 |
| 03.02.2026 | 54,75 | 54,85 | 52,50 | 53,00 | -2,48% | 4,00 |
| 02.02.2026 | 53,70 | 55,10 | 53,65 | 54,35 | -1,00% | 48,00 |
| 30.01.2026 | 54,75 | 54,90 | 54,60 | 54,90 | 0,37% | 5,00 |
| 29.01.2026 | 55,10 | 55,15 | 54,45 | 54,70 | -0,18% | 153,00 |
| 28.01.2026 | 54,75 | 55,05 | 54,30 | 54,80 | 0,92% | 34,00 |
| 27.01.2026 | 55,00 | 55,10 | 54,05 | 54,30 | -1,09% | 163,00 |
| 26.01.2026 | 55,10 | 55,45 | 54,70 | 54,90 | 1,20% | 171,00 |
| 23.01.2026 | 54,30 | 54,35 | 54,25 | 54,25 | -0,18% | 14,00 |
| 22.01.2026 | 54,40 | 54,70 | 54,15 | 54,35 | 0,09% | 280,00 |
| 21.01.2026 | 52,95 | 54,55 | 52,95 | 54,30 | 3,04% | 333,00 |
| 20.01.2026 | 52,50 | 53,05 | 52,45 | 52,70 | -0,09% | 464,00 |
| 19.01.2026 | 52,05 | 52,90 | 52,05 | 52,75 | -0,57% | 767,00 |
| 16.01.2026 | 53,00 | 53,20 | 52,95 | 53,05 | 0,19% | 132,00 |
| 15.01.2026 | 52,70 | 53,25 | 52,70 | 52,95 | 0,00% | 209,00 |
| 14.01.2026 | 52,20 | 52,95 | 51,80 | 52,95 | 0,76% | 300,00 |
| 13.01.2026 | 52,55 | 52,65 | 52,55 | 52,55 | 0,00% | - |
| 12.01.2026 | 52,90 | 53,05 | 52,50 | 52,55 | -0,85% | 26,00 |
| 09.01.2026 | 53,20 | 53,20 | 52,60 | 53,00 | -0,28% | 14,00 |
| 08.01.2026 | 52,00 | 53,20 | 52,00 | 53,15 | 0,95% | 193,00 |
| 07.01.2026 | 52,60 | 52,65 | 52,55 | 52,65 | 2,63% | - |
| 06.01.2026 | 51,80 | 52,35 | 51,15 | 51,30 | -0,58% | 17,00 |
| 05.01.2026 | 51,90 | 51,90 | 51,10 | 51,60 | 0,19% | 72,00 |
| 02.01.2026 | 51,55 | 52,20 | 51,25 | 51,50 | 0,78% | 170,00 |
| 30.12.2025 | 50,35 | 51,45 | 50,35 | 51,10 | 1,29% | 18,00 |
| 29.12.2025 | 50,20 | 50,45 | 49,80 | 50,45 | 1,87% | 145,00 |