58,650€
1,12%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 57,70 | 58,60 | 57,70 | 58,00 | 0,69% | 16.682,00 |
| 20.05.2026 | 57,50 | 57,70 | 57,10 | 57,60 | 0,35% | 18.253,00 |
| 19.05.2026 | 57,20 | 57,80 | 57,00 | 57,40 | 0,00% | 16.534,00 |
| 18.05.2026 | 57,80 | 57,80 | 56,40 | 57,40 | -1,03% | 20.326,00 |
| 15.05.2026 | 58,00 | 58,30 | 57,70 | 58,00 | -0,34% | 12.040,00 |
| 14.05.2026 | 57,90 | 58,20 | 57,50 | 58,20 | 1,22% | 9.316,00 |
| 13.05.2026 | 57,50 | 57,80 | 57,30 | 57,50 | 0,52% | 13.322,00 |
| 12.05.2026 | 57,00 | 57,40 | 56,80 | 57,20 | 0,18% | 18.520,00 |
| 11.05.2026 | 57,50 | 57,90 | 56,50 | 57,10 | -0,70% | 16.465,00 |
| 08.05.2026 | 57,90 | 58,20 | 57,00 | 57,50 | -1,37% | 16.297,00 |
| 07.05.2026 | 58,80 | 59,00 | 58,00 | 58,30 | -0,68% | 21.067,00 |
| 06.05.2026 | 58,70 | 59,20 | 58,10 | 58,70 | 0,86% | 17.115,00 |
| 05.05.2026 | 58,30 | 58,80 | 58,10 | 58,20 | -0,17% | 12.980,00 |
| 04.05.2026 | 58,50 | 60,10 | 58,30 | 58,30 | -0,34% | 21.080,00 |
| 30.04.2026 | 57,60 | 58,70 | 57,40 | 58,50 | 1,04% | 19.522,00 |
| 29.04.2026 | 59,20 | 59,70 | 57,70 | 57,90 | -2,20% | 18.942,00 |
| 28.04.2026 | 59,00 | 59,20 | 58,40 | 59,20 | -0,50% | 23.784,00 |
| 27.04.2026 | 59,50 | 60,40 | 59,50 | 59,50 | 0,17% | 42.621,00 |
| 24.04.2026 | 58,40 | 59,40 | 58,20 | 59,40 | 1,19% | 23.995,00 |
| 23.04.2026 | 57,80 | 58,80 | 57,80 | 58,70 | 1,56% | 24.108,00 |
| 22.04.2026 | 57,80 | 58,10 | 57,20 | 57,80 | -0,52% | 20.622,00 |
| 21.04.2026 | 57,00 | 58,10 | 57,00 | 58,10 | 1,40% | 21.683,00 |
| 20.04.2026 | 58,20 | 58,20 | 57,00 | 57,30 | -1,88% | 30.740,00 |
| 17.04.2026 | 57,90 | 58,40 | 57,40 | 58,40 | 1,21% | 24.991,00 |
| 16.04.2026 | 57,80 | 58,20 | 57,30 | 57,70 | -0,52% | 24.601,00 |
| 15.04.2026 | 57,80 | 58,30 | 57,50 | 58,00 | 0,52% | 19.712,00 |
| 14.04.2026 | 57,20 | 57,80 | 57,00 | 57,70 | 0,87% | 11.322,00 |
| 13.04.2026 | 56,70 | 57,20 | 56,10 | 57,20 | 0,00% | 22.136,00 |
| 10.04.2026 | 57,10 | 57,70 | 57,00 | 57,20 | 0,00% | 15.330,00 |
| 09.04.2026 | 56,80 | 57,20 | 56,70 | 57,20 | 0,53% | 18.041,00 |
| 08.04.2026 | 55,20 | 57,10 | 54,70 | 56,90 | 5,37% | 39.630,00 |
| 07.04.2026 | 54,30 | 55,60 | 54,00 | 54,00 | -0,92% | 35.397,00 |
| 02.04.2026 | 54,00 | 54,80 | 53,90 | 54,50 | 0,00% | 23.102,00 |
| 01.04.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 1,49% | 38.400,00 |
| 31.03.2026 | 53,70 | 54,20 | 53,50 | 53,70 | 0,19% | 26.548,00 |
| 30.03.2026 | 52,40 | 53,70 | 52,30 | 53,60 | 1,71% | 32.625,00 |
| 27.03.2026 | 53,10 | 53,40 | 52,30 | 52,70 | -0,57% | 19.525,00 |
| 26.03.2026 | 52,50 | 53,40 | 52,50 | 53,00 | 0,95% | 20.671,00 |
| 25.03.2026 | 52,70 | 53,10 | 52,50 | 52,50 | 0,19% | 24.648,00 |
| 24.03.2026 | 51,80 | 52,40 | 51,70 | 52,40 | 1,16% | 12.286,00 |
| 23.03.2026 | 50,40 | 52,30 | 50,10 | 51,80 | 0,00% | 22.903,00 |
| 20.03.2026 | 52,10 | 52,50 | 51,20 | 51,80 | -0,58% | 58.794,00 |
| 19.03.2026 | 52,30 | 52,50 | 51,70 | 52,10 | -1,51% | 26.381,00 |
| 18.03.2026 | 53,60 | 53,70 | 52,80 | 52,90 | -1,12% | 19.968,00 |
| 17.03.2026 | 54,20 | 54,20 | 53,50 | 53,50 | -1,29% | 43.962,00 |
| 16.03.2026 | 54,20 | 54,20 | 53,50 | 54,20 | -0,18% | 23.728,00 |
| 13.03.2026 | 53,90 | 54,50 | 53,30 | 54,30 | 0,56% | 12.554,00 |
| 12.03.2026 | 53,50 | 54,20 | 53,00 | 54,00 | 0,00% | 16.828,00 |
| 11.03.2026 | 54,30 | 54,30 | 53,50 | 54,00 | -0,55% | 27.836,00 |
| 10.03.2026 | 53,60 | 54,70 | 53,60 | 54,30 | 1,88% | 19.032,00 |
| 09.03.2026 | 52,70 | 53,50 | 52,30 | 53,30 | -1,48% | 38.916,00 |
| 06.03.2026 | 53,80 | 54,80 | 53,80 | 54,10 | 0,93% | 19.465,00 |
| 05.03.2026 | 52,90 | 54,50 | 52,90 | 53,60 | 1,13% | 25.385,00 |
| 04.03.2026 | 53,10 | 53,30 | 52,20 | 53,00 | 1,92% | 26.259,00 |
| 03.03.2026 | 53,10 | 53,10 | 52,00 | 52,00 | -2,26% | 43.847,00 |
| 02.03.2026 | 53,00 | 54,50 | 52,70 | 53,20 | -2,21% | 21.647,00 |
| 27.02.2026 | 53,50 | 54,40 | 52,50 | 54,40 | 2,45% | 46.210,00 |
| 26.02.2026 | 54,20 | 54,20 | 52,00 | 53,10 | 0,38% | 46.165,00 |
| 25.02.2026 | 54,30 | 54,90 | 51,40 | 52,90 | -7,52% | 86.913,00 |
| 24.02.2026 | 57,70 | 57,70 | 56,40 | 57,20 | -0,87% | 32.883,00 |
| 23.02.2026 | 57,20 | 57,70 | 56,40 | 57,70 | 0,00% | 37.473,00 |
| 20.02.2026 | 56,60 | 58,00 | 56,40 | 57,70 | 2,12% | 24.015,00 |
| 19.02.2026 | 56,40 | 56,90 | 56,20 | 56,50 | 0,36% | 17.297,00 |
| 18.02.2026 | 56,80 | 56,90 | 55,50 | 56,30 | -0,53% | 20.592,00 |
| 17.02.2026 | 56,40 | 57,00 | 56,30 | 56,60 | 0,53% | 27.537,00 |
| 16.02.2026 | 56,40 | 56,90 | 55,50 | 56,30 | 0,00% | 37.235,00 |
| 13.02.2026 | 54,90 | 56,30 | 54,60 | 56,30 | 2,36% | 20.251,00 |
| 12.02.2026 | 55,10 | 55,30 | 54,40 | 55,00 | 0,36% | 30.836,00 |
| 11.02.2026 | 55,70 | 56,00 | 54,00 | 54,80 | -1,97% | 22.489,00 |
| 10.02.2026 | 55,70 | 56,10 | 55,40 | 55,90 | 0,54% | 19.355,00 |
| 09.02.2026 | 55,50 | 55,90 | 55,20 | 55,60 | 0,18% | 24.613,00 |
| 06.02.2026 | 54,00 | 55,50 | 53,60 | 55,50 | 2,78% | 33.671,00 |
| 05.02.2026 | 54,00 | 54,10 | 53,50 | 54,00 | -0,18% | 35.529,00 |
| 04.02.2026 | 53,80 | 54,60 | 53,70 | 54,10 | 1,31% | 43.628,00 |
| 03.02.2026 | 54,70 | 54,90 | 52,50 | 53,40 | -1,66% | 37.116,00 |
| 02.02.2026 | 55,00 | 55,10 | 54,10 | 54,30 | -0,18% | 25.572,00 |
| 30.01.2026 | 54,80 | 54,90 | 54,40 | 54,40 | -0,18% | 33.830,00 |
| 29.01.2026 | 55,00 | 55,20 | 54,20 | 54,50 | -0,55% | 29.077,00 |
| 28.01.2026 | 54,40 | 55,10 | 54,40 | 54,80 | 0,92% | 22.547,00 |
| 27.01.2026 | 55,10 | 55,10 | 54,00 | 54,30 | -0,91% | 17.101,00 |
| 26.01.2026 | 55,40 | 55,50 | 54,70 | 54,80 | -0,72% | 19.388,00 |
| 23.01.2026 | 54,40 | 55,20 | 54,30 | 55,20 | 1,47% | 22.224,00 |
| 22.01.2026 | 54,40 | 54,70 | 54,10 | 54,40 | 0,93% | 29.206,00 |
| 21.01.2026 | 53,10 | 54,20 | 53,10 | 53,90 | 1,70% | 35.981,00 |
| 20.01.2026 | 52,80 | 53,20 | 52,60 | 53,00 | 0,38% | 19.618,00 |
| 19.01.2026 | 52,40 | 52,90 | 51,80 | 52,80 | -0,38% | 18.985,00 |
| 16.01.2026 | 53,20 | 53,30 | 52,80 | 53,00 | -0,19% | 27.639,00 |
| 15.01.2026 | 52,90 | 53,20 | 52,60 | 53,10 | 0,38% | 26.996,00 |
| 14.01.2026 | 52,20 | 52,90 | 51,80 | 52,90 | 1,34% | 28.622,00 |
| 13.01.2026 | 52,50 | 52,80 | 51,80 | 52,20 | -0,57% | 40.349,00 |
| 12.01.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | 20.829,00 |
| 09.01.2026 | 52,70 | 53,00 | 52,40 | 53,00 | 0,76% | 16.190,00 |
| 08.01.2026 | 52,80 | 52,80 | 52,00 | 52,60 | 0,77% | 29.327,00 |
| 07.01.2026 | 52,40 | 52,70 | 52,10 | 52,20 | -0,57% | 21.239,00 |
| 06.01.2026 | 51,80 | 52,50 | 51,00 | 52,50 | 1,55% | 27.562,00 |
| 05.01.2026 | 51,70 | 51,90 | 51,00 | 51,70 | 0,19% | 20.506,00 |
| 02.01.2026 | 51,50 | 52,10 | 51,20 | 51,60 | 0,19% | 26.702,00 |
| 31.12.2025 | 51,30 | 51,50 | 50,80 | 51,50 | 0,59% | 12.599,00 |
| 30.12.2025 | 50,50 | 51,40 | 50,50 | 51,20 | 1,59% | 24.670,00 |
| 29.12.2025 | 50,00 | 50,60 | 49,70 | 50,40 | 0,40% | 29.824,00 |