56,450€
0,98%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 56,10 | 56,30 | 55,85 | 56,25 | 0,63% | - |
| 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 |
| 11.04.2025 | 56,00 | 56,90 | 55,50 | 55,70 | 0,00% | 38.919,00 |
| 10.04.2025 | 57,60 | 57,90 | 55,70 | 55,70 | 2,39% | 50.636,00 |
| 09.04.2025 | 54,20 | 55,20 | 54,00 | 54,40 | -0,91% | 55.557,00 |
| 08.04.2025 | 55,10 | 55,90 | 53,90 | 54,90 | -0,36% | 60.528,00 |
| 07.04.2025 | 52,40 | 56,40 | 51,00 | 55,10 | 1,66% | 116.076,00 |
| 04.04.2025 | 57,00 | 58,20 | 53,60 | 54,20 | -9,21% | 123.694,00 |
| 03.04.2025 | 60,80 | 61,60 | 59,70 | 59,70 | -2,77% | 37.602,00 |
| 02.04.2025 | 61,40 | 61,80 | 60,90 | 61,40 | -0,32% | 45.842,00 |
| 01.04.2025 | 61,60 | 63,30 | 60,70 | 61,60 | -1,60% | 49.957,00 |
| 31.03.2025 | 62,80 | 62,90 | 62,20 | 62,60 | -0,79% | 22.576,00 |
| 28.03.2025 | 62,40 | 63,40 | 62,40 | 63,10 | 1,12% | 22.314,00 |
| 27.03.2025 | 62,20 | 62,90 | 62,00 | 62,40 | 0,48% | 18.220,00 |
| 26.03.2025 | 61,60 | 62,10 | 61,00 | 62,10 | 2,48% | 60.446,00 |
| 25.03.2025 | 61,40 | 61,70 | 60,60 | 60,60 | -0,98% | 31.065,00 |
| 24.03.2025 | 61,60 | 62,00 | 60,90 | 61,20 | -0,65% | 24.617,00 |
| 21.03.2025 | 60,90 | 62,00 | 60,90 | 61,60 | 0,49% | 52.110,00 |
| 20.03.2025 | 61,70 | 62,10 | 61,20 | 61,30 | -0,33% | 20.275,00 |
| 19.03.2025 | 61,30 | 61,90 | 60,90 | 61,50 | 0,00% | 18.360,00 |
| 18.03.2025 | 61,30 | 61,60 | 61,30 | 61,50 | 0,65% | 18.649,00 |
| 17.03.2025 | 61,00 | 61,40 | 60,80 | 61,10 | 0,33% | 23.222,00 |
| 14.03.2025 | 60,40 | 61,00 | 60,20 | 60,90 | 1,33% | 19.179,00 |
| 13.03.2025 | 60,30 | 61,00 | 59,90 | 60,10 | -0,66% | 29.178,00 |
| 12.03.2025 | 60,30 | 60,60 | 60,10 | 60,50 | 0,17% | 20.763,00 |
| 11.03.2025 | 60,90 | 61,20 | 60,30 | 60,40 | -1,15% | 40.941,00 |
| 10.03.2025 | 59,70 | 61,40 | 59,70 | 61,10 | 2,17% | 34.187,00 |
| 07.03.2025 | 59,30 | 59,80 | 59,20 | 59,80 | 0,50% | 19.730,00 |
| 06.03.2025 | 59,70 | 59,70 | 59,30 | 59,50 | -0,34% | 19.768,00 |
| 05.03.2025 | 59,10 | 60,20 | 59,10 | 59,70 | 1,19% | 27.963,00 |
| 04.03.2025 | 59,10 | 59,50 | 58,80 | 59,00 | -0,17% | 35.911,00 |
| 03.03.2025 | 58,90 | 59,40 | 58,50 | 59,10 | 0,00% | 35.495,00 |
| 28.02.2025 | 59,00 | 59,50 | 58,50 | 59,10 | 0,00% | 75.397,00 |
| 27.02.2025 | 59,00 | 59,30 | 58,60 | 59,10 | 0,17% | 34.243,00 |
| 26.02.2025 | 59,30 | 60,40 | 59,00 | 59,00 | -0,84% | 52.714,00 |
| 25.02.2025 | 60,30 | 60,30 | 59,10 | 59,50 | -1,49% | 29.746,00 |
| 24.02.2025 | 60,70 | 61,20 | 60,40 | 60,40 | -0,66% | 44.120,00 |
| 21.02.2025 | 63,00 | 63,20 | 60,70 | 60,80 | -3,80% | 62.047,00 |
| 20.02.2025 | 65,60 | 65,60 | 63,20 | 63,20 | -4,10% | 50.300,00 |
| 19.02.2025 | 66,70 | 69,70 | 65,80 | 65,90 | 0,15% | 73.664,00 |
| 18.02.2025 | 65,50 | 65,80 | 65,10 | 65,80 | 0,46% | 20.772,00 |
| 17.02.2025 | 65,20 | 65,70 | 65,10 | 65,50 | 0,31% | 16.204,00 |
| 14.02.2025 | 63,90 | 65,30 | 63,90 | 65,30 | 2,03% | 28.915,00 |
| 13.02.2025 | 64,40 | 64,40 | 63,70 | 64,00 | -0,16% | 18.138,00 |
| 12.02.2025 | 64,00 | 64,90 | 63,90 | 64,10 | 0,47% | 25.129,00 |
| 11.02.2025 | 63,20 | 63,90 | 63,20 | 63,80 | 1,27% | 18.340,00 |
| 10.02.2025 | 62,20 | 63,00 | 62,20 | 63,00 | 1,45% | 24.218,00 |
| 07.02.2025 | 62,60 | 63,00 | 62,10 | 62,10 | -0,96% | 17.447,00 |
| 06.02.2025 | 62,20 | 62,90 | 62,10 | 62,70 | 0,80% | 29.529,00 |
| 05.02.2025 | 62,70 | 62,70 | 61,90 | 62,20 | -0,96% | 18.392,00 |
| 04.02.2025 | 63,40 | 63,40 | 62,70 | 62,80 | -1,10% | 18.002,00 |
| 03.02.2025 | 63,20 | 63,50 | 63,00 | 63,50 | -0,16% | 24.800,00 |
| 31.01.2025 | 64,00 | 64,10 | 63,60 | 63,60 | -0,47% | 27.009,00 |
| 30.01.2025 | 64,10 | 64,30 | 63,90 | 63,90 | 0,00% | 21.777,00 |
| 29.01.2025 | 64,30 | 64,30 | 63,30 | 63,90 | -0,47% | 22.509,00 |
| 28.01.2025 | 63,40 | 64,20 | 63,30 | 64,20 | 1,26% | 38.123,00 |
| 27.01.2025 | 62,70 | 63,40 | 62,70 | 63,40 | 0,79% | 18.670,00 |
| 24.01.2025 | 62,90 | 63,10 | 62,70 | 62,90 | 0,48% | 36.833,00 |
| 23.01.2025 | 63,20 | 63,30 | 62,60 | 62,60 | -0,95% | 33.423,00 |
| 22.01.2025 | 64,40 | 64,60 | 63,20 | 63,20 | -1,71% | 30.385,00 |
| 21.01.2025 | 62,70 | 64,30 | 62,20 | 64,30 | 2,72% | 54.096,00 |
| 20.01.2025 | 62,30 | 62,80 | 62,10 | 62,60 | 0,64% | 94.859,00 |
| 17.01.2025 | 62,00 | 62,50 | 62,00 | 62,20 | 0,16% | 17.614,00 |
| 16.01.2025 | 62,50 | 62,50 | 61,70 | 62,10 | -0,16% | 31.222,00 |
| 15.01.2025 | 61,90 | 62,40 | 61,60 | 62,20 | 0,97% | 22.355,00 |
| 14.01.2025 | 62,20 | 62,60 | 61,60 | 61,60 | -0,81% | 15.480,00 |
| 13.01.2025 | 62,00 | 62,30 | 61,70 | 62,10 | 0,16% | 17.658,00 |
| 10.01.2025 | 62,50 | 62,50 | 61,50 | 62,00 | -0,48% | 14.306,00 |
| 09.01.2025 | 62,30 | 62,50 | 62,00 | 62,30 | 0,00% | 11.724,00 |
| 08.01.2025 | 63,40 | 63,50 | 62,20 | 62,30 | -1,89% | 17.193,00 |
| 07.01.2025 | 63,30 | 63,60 | 62,80 | 63,50 | 0,16% | 22.756,00 |
| 06.01.2025 | 63,20 | 63,50 | 62,50 | 63,40 | 0,00% | 32.333,00 |
| 03.01.2025 | 63,50 | 63,70 | 63,30 | 63,40 | -0,16% | 27.689,00 |
| 02.01.2025 | 63,80 | 63,80 | 63,50 | 63,50 | -0,47% | 22.349,00 |
| 31.12.2024 | 62,90 | 63,80 | 62,90 | 63,80 | 1,43% | 10.509,00 |
| 30.12.2024 | 63,20 | 63,60 | 62,60 | 62,90 | -0,47% | 21.145,00 |
| 27.12.2024 | 62,60 | 63,20 | 62,50 | 63,20 | 1,12% | 13.903,00 |
| 24.12.2024 | 62,80 | 62,90 | 62,50 | 62,50 | -0,48% | 7.187,00 |
| 23.12.2024 | 63,00 | 63,30 | 62,60 | 62,80 | -0,32% | 26.558,00 |
| 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 |