62,850€
-0,71%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,40 | 63,40 | 62,10 | 63,00 | -0,47% | 98.822,00 |
| 19.12.2024 | 62,50 | 63,30 | 62,40 | 63,30 | 0,64% | 41.434,00 |
| 18.12.2024 | 63,50 | 63,80 | 62,80 | 62,90 | -0,32% | 40.364,00 |
| 17.12.2024 | 61,90 | 63,20 | 61,80 | 63,10 | 1,94% | 29.006,00 |
| 16.12.2024 | 62,00 | 62,10 | 61,40 | 61,90 | -0,32% | 27.588,00 |
| 13.12.2024 | 61,30 | 62,20 | 61,30 | 62,10 | 1,31% | 28.210,00 |
| 12.12.2024 | 61,50 | 61,50 | 60,10 | 61,30 | -0,49% | 38.925,00 |
| 11.12.2024 | 61,80 | 61,90 | 61,40 | 61,60 | -0,32% | 14.200,00 |
| 10.12.2024 | 61,40 | 62,00 | 61,30 | 61,80 | 0,65% | 20.112,00 |
| 09.12.2024 | 62,50 | 62,50 | 61,30 | 61,40 | -1,76% | 16.987,00 |
| 06.12.2024 | 62,40 | 62,60 | 62,20 | 62,50 | 0,32% | 39.092,00 |
| 05.12.2024 | 61,70 | 62,60 | 61,70 | 62,30 | 0,81% | 21.658,00 |
| 04.12.2024 | 62,10 | 62,20 | 61,50 | 61,80 | -0,32% | 22.824,00 |
| 03.12.2024 | 62,10 | 62,70 | 62,00 | 62,00 | -0,32% | 19.048,00 |
| 02.12.2024 | 62,60 | 63,00 | 62,10 | 62,20 | -1,43% | 38.476,00 |
| 29.11.2024 | 63,20 | 63,80 | 62,90 | 63,10 | 0,16% | 35.611,00 |
| 28.11.2024 | 62,50 | 63,10 | 62,50 | 63,00 | 0,96% | 24.907,00 |
| 27.11.2024 | 62,00 | 62,40 | 61,30 | 62,40 | 0,48% | 43.262,00 |
| 26.11.2024 | 62,30 | 62,60 | 61,80 | 62,10 | -0,32% | 39.207,00 |
| 25.11.2024 | 63,50 | 63,70 | 62,30 | 62,30 | -1,89% | 52.181,00 |
| 22.11.2024 | 63,00 | 63,60 | 62,60 | 63,50 | 0,95% | 32.836,00 |
| 21.11.2024 | 63,20 | 63,40 | 62,70 | 62,90 | -0,32% | - |
| 20.11.2024 | 63,70 | 63,90 | 63,10 | 63,10 | -1,10% | 27.079,00 |
| 19.11.2024 | 63,70 | 63,90 | 63,40 | 63,80 | 0,00% | 20.832,00 |
| 18.11.2024 | 63,50 | 64,00 | 63,50 | 63,80 | -0,16% | 21.453,00 |
| 15.11.2024 | 64,50 | 64,70 | 63,90 | 63,90 | -1,24% | 16.952,00 |
| 14.11.2024 | 65,20 | 65,30 | 64,60 | 64,70 | -0,61% | 18.689,00 |
| 13.11.2024 | 64,90 | 65,10 | 64,50 | 65,10 | 0,15% | 29.616,00 |
| 12.11.2024 | 66,10 | 66,10 | 65,00 | 65,00 | -1,66% | 17.289,00 |
| 11.11.2024 | 66,50 | 66,50 | 66,00 | 66,10 | 0,92% | 28.598,00 |
| 08.11.2024 | 65,40 | 66,20 | 65,40 | 65,50 | -1,50% | 33.358,00 |
| 07.11.2024 | 66,40 | 66,70 | 66,20 | 66,50 | 0,30% | 18.190,00 |
| 06.11.2024 | 67,00 | 67,50 | 66,30 | 66,30 | -1,04% | 28.866,00 |
| 05.11.2024 | 66,80 | 67,70 | 66,70 | 67,00 | 0,30% | 25.316,00 |
| 04.11.2024 | 66,80 | 67,00 | 66,60 | 66,80 | 0,15% | 20.052,00 |
| 01.11.2024 | 67,20 | 67,60 | 66,70 | 66,70 | -0,60% | 36.924,00 |
| 31.10.2024 | 67,10 | 67,40 | 66,70 | 67,10 | -0,45% | 47.418,00 |
| 30.10.2024 | 68,10 | 68,50 | 67,20 | 67,40 | -1,03% | 31.088,00 |
| 29.10.2024 | 68,30 | 68,90 | 67,60 | 68,10 | -0,29% | 35.416,00 |
| 28.10.2024 | 68,30 | 69,20 | 68,10 | 68,30 | 0,15% | 43.973,00 |
| 25.10.2024 | 66,80 | 68,20 | 66,20 | 68,20 | 1,94% | 80.145,00 |
| 24.10.2024 | 62,20 | 66,90 | 62,20 | 66,90 | 13,58% | 209.270,00 |
| 23.10.2024 | 58,80 | 59,40 | 58,60 | 58,90 | -0,17% | 24.815,00 |
| 22.10.2024 | 59,10 | 59,30 | 58,60 | 59,00 | -0,17% | 28.256,00 |
| 21.10.2024 | 59,40 | 60,00 | 59,00 | 59,10 | -0,51% | 21.829,00 |
| 18.10.2024 | 59,30 | 59,80 | 58,90 | 59,40 | 0,00% | 21.730,00 |
| 17.10.2024 | 60,00 | 60,40 | 59,40 | 59,40 | -1,00% | 22.982,00 |
| 16.10.2024 | 59,40 | 60,30 | 59,40 | 60,00 | 0,17% | 23.502,00 |
| 15.10.2024 | 60,00 | 60,50 | 59,50 | 59,90 | -0,17% | 60.519,00 |
| 14.10.2024 | 59,70 | 60,00 | 58,90 | 60,00 | 1,18% | 38.941,00 |
| 11.10.2024 | 59,30 | 59,70 | 59,00 | 59,30 | -0,17% | 26.535,00 |
| 10.10.2024 | 59,40 | 59,60 | 59,00 | 59,40 | 0,17% | 18.930,00 |
| 09.10.2024 | 58,80 | 59,30 | 58,80 | 59,30 | 0,68% | 28.269,00 |
| 08.10.2024 | 58,10 | 58,90 | 58,10 | 58,90 | 1,03% | 16.789,00 |
| 07.10.2024 | 58,70 | 58,80 | 57,80 | 58,30 | -0,85% | 31.376,00 |
| 04.10.2024 | 58,10 | 59,00 | 57,90 | 58,80 | 1,20% | 21.095,00 |
| 03.10.2024 | 59,30 | 59,50 | 58,10 | 58,10 | -2,02% | 25.274,00 |
| 02.10.2024 | 59,80 | 59,80 | 58,90 | 59,30 | -0,84% | 19.267,00 |
| 01.10.2024 | 60,30 | 60,60 | 59,60 | 59,80 | -0,99% | 19.708,00 |
| 30.09.2024 | 61,00 | 61,20 | 60,30 | 60,40 | -0,98% | 30.603,00 |
| 27.09.2024 | 61,00 | 61,30 | 60,90 | 61,00 | 0,33% | 10.862,00 |
| 26.09.2024 | 61,40 | 61,50 | 60,80 | 60,80 | -0,82% | 46.767,00 |
| 25.09.2024 | 60,70 | 61,40 | 60,70 | 61,30 | 0,99% | 17.370,00 |
| 24.09.2024 | 60,80 | 61,30 | 60,40 | 60,70 | 0,33% | 25.860,00 |
| 23.09.2024 | 60,30 | 60,70 | 59,90 | 60,50 | 0,33% | 16.748,00 |
| 20.09.2024 | 61,50 | 61,50 | 60,30 | 60,30 | -1,95% | 46.232,00 |
| 19.09.2024 | 61,10 | 61,60 | 60,50 | 61,50 | 1,82% | 32.961,00 |
| 18.09.2024 | 60,70 | 61,00 | 60,40 | 60,40 | -0,49% | 23.765,00 |
| 17.09.2024 | 60,70 | 61,40 | 60,60 | 60,70 | 0,00% | 36.178,00 |
| 16.09.2024 | 61,10 | 61,10 | 59,60 | 60,70 | -2,88% | 53.220,00 |
| 13.09.2024 | 62,30 | 62,70 | 61,90 | 62,50 | 0,48% | 40.128,00 |
| 12.09.2024 | 62,40 | 62,60 | 61,90 | 62,20 | 0,32% | 22.391,00 |
| 11.09.2024 | 61,80 | 62,80 | 61,60 | 62,00 | 0,65% | 23.185,00 |
| 10.09.2024 | 62,90 | 63,00 | 61,40 | 61,60 | -1,60% | 26.314,00 |
| 09.09.2024 | 61,70 | 62,90 | 61,70 | 62,60 | 1,46% | 18.156,00 |
| 06.09.2024 | 62,10 | 62,80 | 61,60 | 61,70 | -0,96% | 36.037,00 |
| 05.09.2024 | 62,20 | 62,80 | 62,00 | 62,30 | -0,16% | 20.416,00 |
| 04.09.2024 | 61,30 | 62,40 | 61,30 | 62,40 | 1,30% | 25.086,00 |
| 03.09.2024 | 61,40 | 62,00 | 61,40 | 61,60 | 0,49% | 9.087,00 |
| 02.09.2024 | 61,40 | 61,50 | 60,70 | 61,30 | 0,16% | 15.851,00 |
| 30.08.2024 | 60,70 | 61,20 | 60,70 | 61,20 | 0,99% | 37.913,00 |
| 29.08.2024 | 60,30 | 61,00 | 60,00 | 60,60 | 0,33% | 17.853,00 |
| 28.08.2024 | 60,50 | 60,90 | 60,10 | 60,40 | -0,17% | 22.276,00 |
| 27.08.2024 | 60,90 | 61,40 | 60,50 | 60,50 | -0,66% | 15.785,00 |
| 26.08.2024 | 61,00 | 61,20 | 60,60 | 60,90 | 1,00% | 35.654,00 |
| 23.08.2024 | 59,90 | 60,50 | 59,80 | 60,30 | 0,50% | 16.677,00 |
| 22.08.2024 | 59,60 | 60,20 | 59,60 | 60,00 | 0,50% | 15.478,00 |
| 21.08.2024 | 59,30 | 59,80 | 59,10 | 59,70 | 1,02% | 9.442,00 |
| 20.08.2024 | 59,20 | 59,50 | 58,80 | 59,10 | -0,34% | 13.894,00 |
| 19.08.2024 | 59,20 | 59,40 | 59,00 | 59,30 | 0,51% | 11.540,00 |
| 16.08.2024 | 58,60 | 59,20 | 58,60 | 59,00 | 0,68% | 11.797,00 |
| 15.08.2024 | 58,20 | 58,90 | 58,20 | 58,60 | 1,21% | 15.538,00 |
| 14.08.2024 | 57,70 | 58,10 | 57,50 | 57,90 | 0,87% | 16.492,00 |
| 13.08.2024 | 56,90 | 57,40 | 56,50 | 57,40 | 0,88% | 20.022,00 |
| 12.08.2024 | 58,00 | 58,10 | 56,60 | 56,90 | -1,90% | 21.803,00 |
| 09.08.2024 | 58,20 | 58,50 | 57,70 | 58,00 | 0,00% | 33.416,00 |
| 08.08.2024 | 58,00 | 58,40 | 57,70 | 58,00 | 0,00% | 20.635,00 |
| 07.08.2024 | 57,30 | 58,20 | 57,30 | 58,00 | 0,87% | 22.025,00 |
| 06.08.2024 | 56,70 | 58,00 | 56,70 | 57,50 | 1,41% | 35.451,00 |
| 05.08.2024 | 56,70 | 57,00 | 56,20 | 56,70 | -1,90% | 27.313,00 |