67,000€
0,30%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,85 | 67,75 | 66,70 | 67,00 | 0,30% | - |
| 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 |
| 02.08.2024 | 58,50 | 58,50 | 57,30 | 57,80 | -0,69% | 22.833,00 |
| 01.08.2024 | 58,10 | 59,50 | 57,70 | 58,20 | 0,34% | 31.125,00 |
| 31.07.2024 | 57,70 | 58,30 | 57,60 | 58,00 | 0,69% | 25.274,00 |
| 30.07.2024 | 57,30 | 57,70 | 57,20 | 57,60 | 0,70% | 10.006,00 |
| 29.07.2024 | 58,10 | 58,10 | 57,00 | 57,20 | -0,87% | 18.937,00 |
| 26.07.2024 | 57,40 | 57,90 | 57,20 | 57,70 | 0,52% | 12.486,00 |
| 25.07.2024 | 57,30 | 57,50 | 56,80 | 57,40 | 0,17% | 20.242,00 |
| 24.07.2024 | 56,70 | 57,50 | 56,50 | 57,30 | 1,06% | 17.585,00 |
| 23.07.2024 | 58,20 | 58,20 | 56,70 | 56,70 | -2,58% | 32.517,00 |
| 22.07.2024 | 58,10 | 58,60 | 57,90 | 58,20 | 0,34% | 19.138,00 |
| 19.07.2024 | 58,10 | 58,10 | 57,60 | 58,00 | -0,17% | 17.382,00 |
| 18.07.2024 | 58,30 | 58,70 | 58,10 | 58,10 | -0,17% | 33.347,00 |
| 17.07.2024 | 57,50 | 58,20 | 57,20 | 58,20 | 1,57% | 35.074,00 |
| 16.07.2024 | 57,30 | 57,60 | 56,80 | 57,30 | 0,17% | 37.484,00 |
| 15.07.2024 | 56,90 | 57,20 | 56,60 | 57,20 | 0,70% | 22.824,00 |
| 12.07.2024 | 56,30 | 57,00 | 56,20 | 56,80 | 1,07% | 33.148,00 |
| 11.07.2024 | 55,60 | 56,30 | 55,20 | 56,20 | 1,26% | 21.674,00 |
| 10.07.2024 | 56,10 | 56,40 | 55,30 | 55,50 | -0,72% | 21.680,00 |
| 09.07.2024 | 56,90 | 56,90 | 55,80 | 55,90 | -1,58% | 30.129,00 |
| 08.07.2024 | 57,00 | 57,50 | 56,70 | 56,80 | -0,87% | 22.621,00 |
| 05.07.2024 | 57,80 | 57,90 | 57,00 | 57,30 | 0,00% | 32.066,00 |
| 04.07.2024 | 56,60 | 57,30 | 56,50 | 57,30 | 1,42% | 20.983,00 |
| 03.07.2024 | 56,40 | 57,30 | 56,40 | 56,50 | 0,71% | 32.054,00 |
| 02.07.2024 | 55,80 | 56,10 | 55,10 | 56,10 | 0,54% | 32.365,00 |
| 01.07.2024 | 56,00 | 56,80 | 55,80 | 55,80 | 1,45% | 53.988,00 |
| 28.06.2024 | 55,30 | 55,60 | 55,00 | 55,00 | -0,36% | 34.582,00 |
| 27.06.2024 | 56,30 | 56,30 | 55,20 | 55,20 | -2,47% | 46.697,00 |
| 26.06.2024 | 57,00 | 57,50 | 55,80 | 56,60 | -0,18% | 66.049,00 |
| 25.06.2024 | 56,70 | 57,00 | 56,30 | 56,70 | -0,18% | 41.121,00 |
| 24.06.2024 | 56,60 | 57,10 | 55,90 | 56,80 | 1,61% | 53.326,00 |
| 21.06.2024 | 55,20 | 56,20 | 55,10 | 55,90 | 1,45% | 120.472,00 |
| 20.06.2024 | 51,80 | 57,30 | 50,60 | 55,10 | -12,26% | 207.187,00 |
| 19.06.2024 | 63,70 | 64,30 | 62,80 | 62,80 | -1,41% | 23.205,00 |