52,200€
-2,61%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,85 | 53,95 | 52,15 | 52,20 | -2,61% | - |
| 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 |
| 23.07.2025 | 53,30 | 54,10 | 53,30 | 54,00 | 1,69% | 20.026,00 |
| 22.07.2025 | 53,20 | 53,40 | 52,90 | 53,10 | -0,19% | 23.415,00 |
| 21.07.2025 | 54,00 | 54,00 | 53,20 | 53,20 | -1,48% | 18.815,00 |
| 18.07.2025 | 54,10 | 54,20 | 53,70 | 54,00 | 0,75% | 26.651,00 |
| 17.07.2025 | 53,00 | 53,80 | 53,00 | 53,60 | 1,32% | 16.921,00 |
| 16.07.2025 | 53,80 | 54,10 | 52,90 | 52,90 | -1,67% | 55.036,00 |
| 15.07.2025 | 53,50 | 54,10 | 53,50 | 53,80 | 0,75% | 29.260,00 |
| 14.07.2025 | 53,60 | 53,80 | 53,30 | 53,40 | -0,74% | 32.939,00 |
| 11.07.2025 | 53,70 | 54,00 | 53,60 | 53,80 | 0,00% | 30.392,00 |
| 10.07.2025 | 52,70 | 53,90 | 52,70 | 53,80 | 2,28% | 34.425,00 |
| 09.07.2025 | 52,70 | 53,20 | 52,20 | 52,60 | -0,19% | 36.046,00 |
| 08.07.2025 | 51,70 | 52,70 | 51,40 | 52,70 | 2,53% | 44.857,00 |
| 07.07.2025 | 52,50 | 52,50 | 50,40 | 51,40 | -3,38% | 70.258,00 |
| 04.07.2025 | 54,00 | 54,00 | 53,20 | 53,20 | -1,30% | 15.484,00 |
| 03.07.2025 | 53,80 | 54,30 | 53,80 | 53,90 | 0,37% | 21.399,00 |
| 02.07.2025 | 53,40 | 53,70 | 53,10 | 53,70 | 0,75% | 29.350,00 |
| 01.07.2025 | 53,00 | 53,30 | 52,50 | 53,30 | 0,95% | 30.816,00 |
| 30.06.2025 | 53,30 | 53,50 | 52,60 | 52,80 | -0,56% | 33.195,00 |
| 27.06.2025 | 51,50 | 53,10 | 51,50 | 53,10 | 3,71% | 34.155,00 |
| 26.06.2025 | 51,00 | 51,70 | 50,80 | 51,20 | 0,59% | 44.292,00 |
| 25.06.2025 | 50,90 | 52,00 | 49,60 | 50,90 | -5,04% | 143.621,00 |
| 24.06.2025 | 53,50 | 54,30 | 53,50 | 53,60 | 0,19% | 42.106,00 |
| 23.06.2025 | 52,60 | 53,50 | 52,20 | 53,50 | 1,90% | 32.164,00 |
| 20.06.2025 | 53,00 | 53,20 | 52,50 | 52,50 | -0,76% | 63.047,00 |
| 19.06.2025 | 53,50 | 53,60 | 52,90 | 52,90 | -1,67% | 17.413,00 |
| 18.06.2025 | 53,80 | 54,00 | 53,50 | 53,80 | -0,37% | 41.480,00 |
| 17.06.2025 | 54,30 | 54,30 | 53,80 | 54,00 | -0,37% | 28.841,00 |
| 16.06.2025 | 54,30 | 54,50 | 53,90 | 54,20 | -0,18% | 35.433,00 |
| 13.06.2025 | 54,80 | 54,90 | 54,10 | 54,30 | -1,99% | 36.319,00 |
| 12.06.2025 | 55,50 | 55,80 | 55,30 | 55,40 | 0,00% | 21.736,00 |
| 11.06.2025 | 54,90 | 55,90 | 54,90 | 55,40 | 0,91% | 26.199,00 |
| 10.06.2025 | 55,00 | 55,60 | 54,80 | 54,90 | -0,18% | 25.120,00 |
| 09.06.2025 | 55,20 | 55,50 | 54,60 | 55,00 | -0,18% | 40.838,00 |
| 06.06.2025 | 55,40 | 55,50 | 55,10 | 55,10 | -0,18% | 25.043,00 |
| 05.06.2025 | 54,70 | 55,50 | 54,70 | 55,20 | 0,73% | 30.688,00 |
| 04.06.2025 | 55,00 | 55,50 | 54,80 | 54,80 | 0,37% | 35.186,00 |
| 03.06.2025 | 53,80 | 55,00 | 53,80 | 54,60 | 1,87% | 34.536,00 |
| 02.06.2025 | 54,30 | 55,00 | 53,60 | 53,60 | -1,47% | 43.759,00 |
| 30.05.2025 | 54,90 | 55,00 | 54,40 | 54,40 | -5,72% | 141.349,00 |
| 29.05.2025 | 57,30 | 58,40 | 57,30 | 57,70 | 0,87% | 40.798,00 |
| 28.05.2025 | 57,00 | 57,50 | 56,90 | 57,20 | 0,53% | 39.254,00 |
| 27.05.2025 | 58,00 | 58,10 | 56,70 | 56,90 | -2,23% | 46.287,00 |
| 26.05.2025 | 57,30 | 58,40 | 57,10 | 58,20 | 2,28% | 23.486,00 |
| 23.05.2025 | 57,20 | 57,60 | 56,30 | 56,90 | 0,18% | 37.579,00 |
| 22.05.2025 | 57,00 | 57,30 | 56,80 | 56,80 | -0,87% | 47.188,00 |
| 21.05.2025 | 57,70 | 58,10 | 57,30 | 57,30 | -0,69% | 41.382,00 |
| 20.05.2025 | 57,30 | 57,85 | 57,20 | 57,70 | 0,87% | 26.238,00 |
| 19.05.2025 | 57,80 | 57,80 | 56,40 | 57,20 | -1,21% | 48.222,00 |
| 16.05.2025 | 57,50 | 57,90 | 57,30 | 57,90 | 1,22% | 22.021,00 |
| 15.05.2025 | 57,10 | 57,40 | 56,90 | 57,20 | 0,18% | 26.590,00 |
| 14.05.2025 | 58,30 | 58,50 | 57,00 | 57,10 | -1,72% | 36.785,00 |
| 13.05.2025 | 57,20 | 58,10 | 57,20 | 58,10 | 1,75% | 57.987,00 |
| 12.05.2025 | 56,50 | 57,60 | 56,50 | 57,10 | 1,06% | 87.194,00 |
| 09.05.2025 | 55,90 | 56,50 | 55,90 | 56,50 | 1,07% | 23.792,00 |
| 08.05.2025 | 55,70 | 56,10 | 55,60 | 55,90 | 0,72% | 17.785,00 |
| 07.05.2025 | 56,70 | 56,70 | 55,50 | 55,50 | -2,29% | 36.587,00 |
| 06.05.2025 | 56,60 | 57,40 | 56,40 | 56,80 | 0,00% | 48.182,00 |
| 05.05.2025 | 57,30 | 57,40 | 56,50 | 56,80 | -0,53% | 40.118,00 |
| 02.05.2025 | 57,20 | 57,60 | 57,00 | 57,10 | 0,18% | 28.437,00 |
| 30.04.2025 | 55,70 | 57,00 | 55,70 | 57,00 | 2,33% | 45.405,00 |
| 29.04.2025 | 55,30 | 56,10 | 55,00 | 55,70 | 0,72% | 38.177,00 |
| 28.04.2025 | 55,50 | 56,20 | 55,30 | 55,30 | 0,18% | 37.964,00 |
| 25.04.2025 | 54,10 | 55,40 | 54,10 | 55,20 | 2,22% | 30.376,00 |
| 24.04.2025 | 53,60 | 54,50 | 51,60 | 54,00 | -5,26% | 82.919,00 |
| 23.04.2025 | 55,90 | 57,70 | 55,90 | 57,00 | 2,15% | 48.547,00 |
| 22.04.2025 | 57,90 | 57,90 | 55,50 | 55,80 | -2,96% | 35.716,00 |
| 17.04.2025 | 57,40 | 57,90 | 57,30 | 57,50 | -0,17% | 33.897,00 |
| 16.04.2025 | 56,80 | 58,00 | 56,80 | 57,60 | 1,23% | 20.247,00 |
| 15.04.2025 | 56,60 | 57,70 | 56,40 | 56,90 | 0,00% | 41.095,00 |
| 14.04.2025 | 56,10 | 57,50 | 56,10 | 56,90 | 2,15% | 34.647,00 |