47,175€
1,23%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 47,03 | 47,03 | 46,95 | 47,00 | 0,86% | - |
| 09.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 08.12.2025 | 47,45 | 47,45 | 47,00 | 47,00 | -1,05% | 20,00 |
| 05.12.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -1,14% | - |
| 04.12.2025 | 47,55 | 48,05 | 47,55 | 48,05 | 1,37% | 100,00 |
| 03.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,97% | - |
| 02.12.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -0,41% | - |
| 01.12.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 1,13% | - |
| 28.11.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,00% | - |
| 27.11.2025 | 48,20 | 48,50 | 48,20 | 48,50 | 1,46% | 35,00 |
| 26.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 25.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 24.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,74% | - |
| 21.11.2025 | 47,45 | 47,45 | 47,45 | 47,45 | -0,42% | - |
| 20.11.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 1,93% | - |
| 19.11.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 2,19% | - |
| 18.11.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -2,87% | - |
| 17.11.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,63% | - |
| 14.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,76% | - |
| 13.11.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 1,05% | - |
| 12.11.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 0,95% | - |
| 11.11.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -1,36% | - |
| 10.11.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 0,31% | - |
| 07.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,10% | - |
| 06.11.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 0,95% | - |
| 05.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,32% | - |
| 04.11.2025 | 47,70 | 47,70 | 47,55 | 47,55 | -1,45% | 75,00 |
| 03.11.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 0,10% | - |
| 31.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,12% | - |
| 30.10.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -3,02% | - |
| 29.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | - |
| 28.10.2025 | 54,40 | 54,40 | 51,50 | 51,50 | -4,63% | 250,00 |
| 27.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 24.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,55% | - |
| 23.10.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,93% | - |
| 22.10.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 2,09% | - |
| 21.10.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -1,13% | - |
| 20.10.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 1,91% | - |
| 17.10.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -2,43% | - |
| 16.10.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 15.10.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 2,50% | - |
| 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% | - |