52,650€
0,48%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 07.08.2025 | 51,90 | 52,40 | 51,90 | 52,40 | 1,35% | 30,00 |
| 06.08.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,77% | - |
| 05.08.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -1,33% | - |
| 04.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,56% | - |
| 01.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -1,12% | - |
| 31.07.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -1,29% | - |
| 30.07.2025 | 55,00 | 55,00 | 53,70 | 54,40 | -1,27% | 1.100,00 |
| 29.07.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,18% | - |
| 28.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,66% | - |
| 25.07.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,73% | - |
| 24.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,68% | - |
| 23.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,32% | - |
| 22.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -1,67% | - |
| 21.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,37% | - |
| 18.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | - |
| 17.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,19% | - |
| 16.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,74% | - |
| 15.07.2025 | 53,50 | 53,90 | 53,50 | 53,90 | 1,13% | 100,00 |
| 14.07.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,56% | - |
| 11.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 2,10% | - |
| 10.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,19% | - |
| 09.07.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 08.07.2025 | 51,70 | 52,20 | 51,70 | 52,20 | 1,16% | 8,00 |
| 07.07.2025 | 53,20 | 53,20 | 51,60 | 51,60 | -3,91% | 100,00 |
| 04.07.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 03.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,37% | - |
| 02.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,32% | - |
| 01.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,56% | - |
| 30.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 3,70% | - |
| 27.06.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,79% | - |
| 26.06.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -2,86% | - |
| 25.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -3,32% | - |
| 24.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 3,44% | - |
| 23.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,87% | - |
| 20.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 19.06.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 18.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,37% | - |
| 17.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -1,10% | - |
| 16.06.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,45% | - |
| 13.06.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,18% | - |
| 12.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 11.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 10.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | - |
| 09.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,18% | - |
| 06.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | - |
| 05.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,37% | - |
| 04.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,49% | - |
| 03.06.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -1,47% | - |
| 02.06.2025 | 54,80 | 54,80 | 54,40 | 54,50 | -0,18% | 691,00 |
| 30.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -6,02% | - |
| 29.05.2025 | 57,60 | 58,10 | 57,60 | 58,10 | 2,29% | 600,00 |
| 28.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,07% | - |
| 27.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,05% | - |
| 26.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,23% | - |
| 23.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 22.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,22% | - |
| 21.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | - |
| 20.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,21% | - |
| 19.05.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,22% | 10,00 |
| 16.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | - |
| 15.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,90% | - |
| 14.05.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,58% | - |
| 13.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,53% | - |
| 12.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 1,61% | - |
| 09.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,18% | - |
| 08.05.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,76% | - |
| 07.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
| 06.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 05.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,35% | - |
| 02.05.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 2,70% | - |
| 30.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,72% | - |
| 29.04.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,18% | - |
| 28.04.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 1,47% | - |
| 25.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 1,31% | - |
| 24.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,83% | - |
| 23.04.2025 | 56,50 | 56,50 | 54,60 | 54,60 | -4,71% | 400,00 |
| 22.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 17.04.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 2,86% | - |
| 16.04.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,24% | - |
| 15.04.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,53% | - |
| 14.04.2025 | 56,40 | 56,90 | 56,40 | 56,90 | 0,89% | 18,00 |
| 11.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -3,09% | - |
| 10.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 10,02% | - |
| 09.04.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -6,21% | - |
| 08.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 8,88% | - |
| 07.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -12,65% | - |
| 04.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,17% | - |
| 03.04.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -2,28% | 25,00 |
| 02.04.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,92% | - |
| 01.04.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,48% | - |
| 31.03.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,81% | - |
| 28.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,49% | - |
| 27.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 26.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,98% | - |
| 25.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -1,13% | - |
| 24.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 1,15% | - |
| 21.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -0,49% | - |
| 20.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 19.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,49% | - |