67,050€
0,52%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,85 | 67,65 | 66,65 | 67,00 | 0,45% | - |
| 04.11.2024 | 66,70 | 66,70 | 66,70 | 66,70 | -0,45% | - |
| 01.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,15% | - |
| 31.10.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -1,47% | - |
| 30.10.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,88% | - |
| 29.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 28.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,95% | - |
| 25.10.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 8,99% | - |
| 24.10.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 3,90% | - |
| 23.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,34% | - |
| 22.10.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,17% | - |
| 21.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,17% | - |
| 18.10.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,00% | - |
| 17.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,18% | - |
| 16.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -1,50% | - |
| 15.10.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,52% | 12,00 |
| 14.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,34% | - |
| 11.10.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,34% | - |
| 10.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,51% | - |
| 09.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 2,08% | - |
| 08.10.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -2,20% | - |
| 07.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
| 04.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,53% | - |
| 03.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -1,34% | - |
| 02.10.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -1,16% | - |
| 01.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,49% | - |
| 30.09.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,00% | - |
| 27.09.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -1,94% | - |
| 26.09.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 2,48% | - |
| 25.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -1,15% | - |
| 24.09.2024 | 60,60 | 61,10 | 60,60 | 61,10 | 1,16% | 8,00 |
| 23.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,49% | - |
| 20.09.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,16% | - |
| 19.09.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | - |
| 18.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | - |
| 17.09.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,66% | - |
| 16.09.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -3,51% | - |
| 13.09.2024 | 62,20 | 62,70 | 62,20 | 62,70 | -0,32% | 99,00 |
| 12.09.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 2,11% | - |
| 11.09.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,12% | - |
| 10.09.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,65% | - |
| 09.09.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -0,48% | - |
| 06.09.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 0,32% | - |
| 05.09.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,48% | - |
| 04.09.2024 | 61,20 | 62,30 | 61,20 | 62,30 | 0,81% | 50,00 |
| 03.09.2024 | 61,20 | 61,80 | 61,20 | 61,80 | 0,49% | 100,00 |
| 02.09.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 1,82% | - |
| 30.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,17% | - |
| 29.08.2024 | 60,50 | 60,50 | 60,30 | 60,30 | -0,50% | 41,00 |
| 28.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | - |
| 27.08.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,83% | 2,00 |
| 26.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,83% | 40,00 |
| 23.08.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,67% | - |
| 22.08.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,68% | - |
| 21.08.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,34% | - |
| 20.08.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 19.08.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 16.08.2024 | 58,70 | 59,30 | 58,70 | 59,30 | 1,89% | 50,00 |
| 15.08.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,87% | - |
| 14.08.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 1,41% | - |
| 13.08.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,73% | - |
| 12.08.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,52% | - |
| 09.08.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 1,04% | - |
| 08.08.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,52% | - |
| 07.08.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 1,22% | - |
| 06.08.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,60% | - |
| 05.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -2,26% | - |
| 02.08.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,52% | - |
| 01.08.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -1,55% | - |
| 31.07.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 1,04% | - |
| 30.07.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 29.07.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 26.07.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,59% | - |
| 25.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,18% | - |
| 24.07.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -3,26% | - |
| 23.07.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,00% | - |
| 22.07.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,17% | - |
| 19.07.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 18.07.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 2,28% | - |
| 17.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 16.07.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 0,71% | - |
| 15.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,36% | - |
| 12.07.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 1,26% | - |
| 11.07.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 10.07.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -1,76% | - |
| 09.07.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 08.07.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -0,70% | - |
| 05.07.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 1,24% | - |
| 04.07.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,07% | - |
| 03.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
| 02.07.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -1,42% | - |
| 01.07.2024 | 56,30 | 56,50 | 56,30 | 56,50 | 2,17% | 50,00 |
| 28.06.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -1,25% | - |
| 27.06.2024 | 56,80 | 56,80 | 56,00 | 56,00 | -2,27% | 270,00 |
| 26.06.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 1,24% | - |
| 25.06.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,25% | - |
| 24.06.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 1,08% | - |
| 21.06.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -7,83% | - |
| 20.06.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 50,00 |
| 19.06.2024 | 63,70 | 63,70 | 60,00 | 60,00 | -7,12% | 380,00 |