47,200€
0,32%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 46,98 | 47,30 | 46,90 | 47,15 | 0,21% | - |
| 09.12.2025 | 46,60 | 47,40 | 46,60 | 47,05 | 0,97% | 65.739,00 |
| 08.12.2025 | 47,35 | 47,55 | 46,60 | 46,60 | -1,89% | 29.480,00 |
| 05.12.2025 | 47,90 | 47,90 | 47,45 | 47,50 | 0,00% | 24.640,00 |
| 04.12.2025 | 47,45 | 48,20 | 47,45 | 47,50 | 0,32% | 27.731,00 |
| 03.12.2025 | 47,30 | 47,60 | 47,05 | 47,35 | 0,21% | 35.301,00 |
| 02.12.2025 | 48,85 | 49,05 | 47,20 | 47,25 | -3,28% | 46.216,00 |
| 01.12.2025 | 49,20 | 49,25 | 48,10 | 48,85 | -0,81% | 32.679,00 |
| 28.11.2025 | 48,85 | 49,30 | 48,55 | 49,25 | 1,44% | 35.010,00 |
| 27.11.2025 | 48,30 | 48,85 | 48,15 | 48,55 | 0,52% | 32.482,00 |
| 26.11.2025 | 47,70 | 48,30 | 47,25 | 48,30 | 1,47% | 37.881,00 |
| 25.11.2025 | 47,55 | 47,75 | 47,10 | 47,60 | 0,21% | 39.733,00 |
| 24.11.2025 | 47,50 | 48,00 | 47,45 | 47,50 | 0,00% | 65.451,00 |
| 21.11.2025 | 47,05 | 47,60 | 46,80 | 47,50 | 0,53% | 53.965,00 |
| 20.11.2025 | 47,50 | 48,00 | 47,00 | 47,25 | 0,32% | 41.940,00 |
| 19.11.2025 | 46,80 | 47,40 | 46,55 | 47,10 | 0,53% | 39.295,00 |
| 18.11.2025 | 46,50 | 47,10 | 46,30 | 46,85 | 0,43% | 39.307,00 |
| 17.11.2025 | 47,15 | 47,25 | 46,20 | 46,65 | -1,17% | 48.750,00 |
| 14.11.2025 | 47,55 | 47,55 | 46,80 | 47,20 | -0,74% | 37.943,00 |
| 13.11.2025 | 48,30 | 48,55 | 47,30 | 47,55 | -1,45% | 46.110,00 |
| 12.11.2025 | 47,80 | 48,55 | 47,75 | 48,25 | 1,15% | 47.520,00 |
| 11.11.2025 | 47,30 | 48,00 | 47,10 | 47,70 | 1,06% | 38.887,00 |
| 10.11.2025 | 47,65 | 47,80 | 47,20 | 47,20 | -0,21% | 44.580,00 |
| 07.11.2025 | 47,80 | 48,00 | 46,90 | 47,30 | -0,63% | 27.690,00 |
| 06.11.2025 | 47,70 | 48,15 | 47,55 | 47,60 | -0,63% | 47.464,00 |
| 05.11.2025 | 47,45 | 48,20 | 47,45 | 47,90 | 0,31% | 41.886,00 |
| 04.11.2025 | 48,00 | 48,40 | 47,60 | 47,75 | -0,93% | 50.171,00 |
| 03.11.2025 | 48,25 | 48,85 | 48,15 | 48,20 | -0,21% | 58.632,00 |
| 31.10.2025 | 48,20 | 49,00 | 48,10 | 48,30 | 0,10% | 62.747,00 |
| 30.10.2025 | 49,40 | 49,55 | 48,25 | 48,25 | -3,02% | 64.784,00 |
| 29.10.2025 | 49,15 | 51,00 | 47,30 | 49,75 | -7,87% | 144.135,00 |
| 28.10.2025 | 54,30 | 54,50 | 53,70 | 54,00 | -0,92% | 24.445,00 |
| 27.10.2025 | 53,80 | 55,20 | 53,60 | 54,50 | 1,30% | 30.182,00 |
| 24.10.2025 | 54,00 | 54,10 | 53,00 | 53,80 | -0,19% | 22.378,00 |
| 23.10.2025 | 54,50 | 54,70 | 53,70 | 53,90 | -0,74% | 25.685,00 |
| 22.10.2025 | 54,10 | 54,60 | 53,90 | 54,30 | 0,56% | 68.935,00 |
| 21.10.2025 | 52,90 | 54,00 | 52,70 | 54,00 | 2,27% | 23.137,00 |
| 20.10.2025 | 53,10 | 53,50 | 52,50 | 52,80 | -0,38% | 31.582,00 |
| 17.10.2025 | 52,90 | 53,30 | 52,80 | 53,00 | 0,19% | 21.138,00 |
| 16.10.2025 | 53,80 | 53,80 | 52,80 | 52,90 | -1,31% | 23.072,00 |
| 15.10.2025 | 53,80 | 54,90 | 53,60 | 53,60 | 1,71% | 41.249,00 |
| 14.10.2025 | 52,30 | 52,80 | 52,00 | 52,70 | 0,57% | 28.357,00 |
| 13.10.2025 | 52,30 | 52,80 | 52,30 | 52,40 | 0,00% | 27.664,00 |
| 10.10.2025 | 53,50 | 53,70 | 52,00 | 52,40 | -1,87% | 32.999,00 |
| 09.10.2025 | 52,80 | 53,90 | 52,80 | 53,40 | 0,95% | 20.779,00 |
| 08.10.2025 | 52,30 | 53,10 | 52,10 | 52,90 | 1,34% | 23.169,00 |
| 07.10.2025 | 53,20 | 53,40 | 51,80 | 52,20 | -2,06% | 24.867,00 |
| 06.10.2025 | 53,90 | 54,20 | 53,10 | 53,30 | -1,11% | 19.611,00 |
| 03.10.2025 | 53,50 | 53,90 | 53,20 | 53,90 | 0,75% | 24.695,00 |
| 02.10.2025 | 52,10 | 53,50 | 52,10 | 53,50 | 2,69% | 37.580,00 |
| 01.10.2025 | 53,10 | 53,50 | 52,10 | 52,10 | -1,88% | 31.474,00 |
| 30.09.2025 | 53,40 | 53,40 | 52,70 | 53,10 | -0,75% | 23.663,00 |
| 29.09.2025 | 53,40 | 53,80 | 53,30 | 53,50 | 0,00% | 22.995,00 |
| 26.09.2025 | 53,10 | 53,60 | 53,00 | 53,50 | 0,56% | 20.185,00 |
| 25.09.2025 | 53,10 | 53,50 | 52,70 | 53,20 | -0,19% | 21.864,00 |
| 24.09.2025 | 53,20 | 53,60 | 53,00 | 53,30 | 0,38% | 27.304,00 |
| 23.09.2025 | 52,60 | 53,50 | 52,50 | 53,10 | 0,95% | 17.262,00 |
| 22.09.2025 | 52,10 | 52,70 | 52,00 | 52,60 | 0,77% | 13.644,00 |
| 19.09.2025 | 53,00 | 53,00 | 52,20 | 52,20 | -1,51% | 46.471,00 |
| 18.09.2025 | 53,50 | 54,00 | 53,00 | 53,00 | -0,75% | 23.736,00 |
| 17.09.2025 | 53,60 | 53,80 | 53,10 | 53,40 | -0,19% | 16.630,00 |
| 16.09.2025 | 52,90 | 53,60 | 52,70 | 53,50 | 1,13% | 23.682,00 |
| 15.09.2025 | 53,70 | 54,40 | 52,90 | 52,90 | -1,12% | 27.062,00 |
| 12.09.2025 | 53,20 | 53,90 | 53,10 | 53,50 | 0,94% | 21.267,00 |
| 11.09.2025 | 52,50 | 53,20 | 52,40 | 53,00 | 1,15% | 21.053,00 |
| 10.09.2025 | 53,90 | 54,00 | 52,20 | 52,40 | -2,60% | 26.976,00 |
| 09.09.2025 | 54,20 | 54,40 | 53,60 | 53,80 | -0,19% | 23.315,00 |
| 08.09.2025 | 53,30 | 54,30 | 53,20 | 53,90 | 1,32% | 20.043,00 |
| 05.09.2025 | 53,00 | 53,70 | 53,00 | 53,20 | 0,19% | 17.473,00 |
| 04.09.2025 | 52,00 | 53,40 | 52,00 | 53,10 | 2,12% | 18.966,00 |
| 03.09.2025 | 53,70 | 53,90 | 51,70 | 52,00 | -2,99% | 26.869,00 |
| 02.09.2025 | 53,90 | 54,20 | 53,60 | 53,60 | -0,19% | 15.394,00 |
| 01.09.2025 | 53,70 | 54,30 | 53,60 | 53,70 | 0,56% | 14.150,00 |
| 29.08.2025 | 53,50 | 54,10 | 53,40 | 53,40 | -0,19% | 31.170,00 |
| 28.08.2025 | 54,00 | 54,60 | 53,50 | 53,50 | -0,56% | 27.519,00 |
| 27.08.2025 | 53,90 | 54,30 | 53,30 | 53,80 | -0,92% | 27.900,00 |
| 26.08.2025 | 54,20 | 54,30 | 53,20 | 54,30 | -0,18% | 83.816,00 |
| 25.08.2025 | 54,90 | 55,20 | 54,40 | 54,40 | -0,91% | 17.215,00 |
| 22.08.2025 | 54,40 | 55,30 | 54,40 | 54,90 | 0,92% | 44.089,00 |
| 21.08.2025 | 54,00 | 54,40 | 53,70 | 54,40 | 0,55% | 22.782,00 |
| 20.08.2025 | 53,40 | 54,20 | 53,40 | 54,10 | 1,31% | 14.494,00 |
| 19.08.2025 | 52,90 | 53,60 | 52,70 | 53,40 | 0,75% | 19.616,00 |
| 18.08.2025 | 53,30 | 53,30 | 52,70 | 53,00 | -0,38% | 19.673,00 |
| 15.08.2025 | 53,10 | 53,50 | 52,90 | 53,20 | 0,57% | 17.137,00 |
| 14.08.2025 | 52,90 | 53,00 | 52,60 | 52,90 | 0,38% | 21.247,00 |
| 13.08.2025 | 52,70 | 53,00 | 52,20 | 52,70 | 0,00% | 19.793,00 |
| 12.08.2025 | 51,70 | 52,80 | 51,70 | 52,70 | 2,13% | 17.477,00 |
| 11.08.2025 | 52,60 | 52,60 | 51,60 | 51,60 | -1,71% | 20.973,00 |
| 08.08.2025 | 52,50 | 52,90 | 52,20 | 52,50 | 0,00% | 19.636,00 |
| 07.08.2025 | 51,90 | 52,70 | 51,70 | 52,50 | 1,35% | 18.142,00 |
| 06.08.2025 | 51,90 | 52,30 | 51,50 | 51,80 | 0,39% | 17.767,00 |
| 05.08.2025 | 51,10 | 52,20 | 51,10 | 51,60 | -0,39% | 24.118,00 |
| 04.08.2025 | 52,50 | 53,00 | 51,80 | 51,80 | -1,33% | 22.955,00 |
| 01.08.2025 | 52,80 | 53,90 | 52,40 | 52,50 | -1,69% | 24.366,00 |
| 31.07.2025 | 53,60 | 55,90 | 52,80 | 53,40 | -0,74% | 53.492,00 |
| 30.07.2025 | 55,10 | 55,30 | 53,60 | 53,80 | -2,18% | 24.219,00 |
| 29.07.2025 | 54,90 | 55,40 | 54,70 | 55,00 | 0,18% | 42.997,00 |
| 28.07.2025 | 55,20 | 55,40 | 54,50 | 54,90 | 0,55% | 40.069,00 |
| 25.07.2025 | 54,30 | 54,90 | 54,10 | 54,60 | 0,55% | 22.363,00 |
| 24.07.2025 | 54,20 | 54,40 | 53,60 | 54,30 | 0,56% | 34.055,00 |