53,500€
3,08%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,30 | 54,90 | 53,20 | 53,50 | 3,08% | - |
| 14.10.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,52% | - |
| 13.10.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -1,13% | - |
| 10.10.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,95% | - |
| 09.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,34% | - |
| 08.10.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -2,07% | - |
| 07.10.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,30% | - |
| 06.10.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,94% | - |
| 03.10.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 2,10% | - |
| 02.10.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -1,32% | - |
| 01.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | - |
| 30.09.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 29.09.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | - |
| 26.09.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,19% | - |
| 25.09.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,95% | - |
| 24.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,57% | - |
| 23.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,57% | - |
| 22.09.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -1,32% | - |
| 19.09.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -1,49% | - |
| 18.09.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 17.09.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,32% | - |
| 16.09.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,75% | - |
| 15.09.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,57% | - |
| 12.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 11.09.2025 | 52,40 | 52,95 | 52,30 | 52,60 | -2,41% | - |
| 10.09.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,09% | - |
| 08.09.2025 | 53,30 | 54,30 | 53,25 | 53,85 | 1,03% | - |
| 05.09.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 2,70% | 2,00 |
| 04.09.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -3,17% | - |
| 03.09.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,19% | - |
| 02.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,37% | - |
| 01.09.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,56% | - |
| 29.08.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,56% | - |
| 28.08.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -1,29% | - |
| 27.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 26.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 25.08.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | - |
| 22.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,37% | - |
| 21.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,50% | - |
| 20.08.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 19.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,19% | - |
| 18.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,00% | - |
| 15.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,14% | - |
| 14.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,57% | - |
| 13.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 2,13% | - |
| 12.08.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,39% | - |
| 11.08.2025 | 52,50 | 52,50 | 51,90 | 51,90 | -0,95% | 84,00 |
| 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% | - |