53,750€
-9,97%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |