47,150€
-1,15%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,78 | 48,05 | 46,90 | 47,15 | -1,15% | - |
| 06.11.2025 | 47,83 | 48,20 | 47,53 | 47,70 | -0,52% | - |
| 05.11.2025 | 47,48 | 48,18 | 47,33 | 47,95 | -0,62% | - |
| 04.11.2025 | 47,78 | 48,43 | 47,53 | 48,25 | -0,31% | - |
| 03.11.2025 | 48,43 | 48,83 | 48,15 | 48,40 | 0,52% | - |
| 31.10.2025 | 48,08 | 48,98 | 48,08 | 48,15 | -1,33% | - |
| 30.10.2025 | 49,78 | 49,90 | 48,10 | 48,80 | -1,91% | - |
| 29.10.2025 | 50,95 | 51,65 | 47,48 | 49,75 | -7,53% | 300,00 |
| 28.10.2025 | 54,45 | 54,45 | 50,70 | 53,80 | -2,00% | 50,00 |
| 27.10.2025 | 54,05 | 55,15 | 53,70 | 54,90 | 2,43% | - |
| 24.10.2025 | 54,15 | 54,15 | 53,10 | 53,60 | -1,11% | - |
| 23.10.2025 | 54,25 | 54,80 | 53,70 | 54,20 | 0,00% | - |
| 22.10.2025 | 53,75 | 54,60 | 53,65 | 54,20 | 2,46% | - |
| 21.10.2025 | 52,85 | 54,10 | 52,75 | 52,90 | 0,00% | - |
| 20.10.2025 | 53,45 | 53,50 | 52,60 | 52,90 | -0,56% | - |
| 17.10.2025 | 52,35 | 53,40 | 52,15 | 53,20 | 0,19% | - |
| 16.10.2025 | 53,60 | 53,80 | 52,45 | 53,10 | -2,21% | - |
| 15.10.2025 | 53,25 | 54,90 | 53,25 | 54,30 | 2,84% | - |
| 14.10.2025 | 51,85 | 53,20 | 51,85 | 52,80 | 1,34% | - |
| 13.10.2025 | 52,75 | 52,90 | 51,75 | 52,10 | -2,07% | - |
| 10.10.2025 | 53,55 | 53,85 | 52,10 | 53,20 | -0,37% | - |
| 09.10.2025 | 52,95 | 54,00 | 52,75 | 53,40 | 1,52% | - |
| 08.10.2025 | 52,25 | 53,15 | 52,10 | 52,60 | 1,35% | - |
| 07.10.2025 | 53,35 | 53,45 | 51,80 | 51,90 | -2,81% | - |
| 06.10.2025 | 53,95 | 54,15 | 53,05 | 53,40 | 0,00% | - |
| 03.10.2025 | 53,45 | 54,00 | 53,25 | 53,40 | 0,19% | - |
| 02.10.2025 | 52,45 | 53,55 | 52,15 | 53,30 | 2,11% | - |
| 01.10.2025 | 53,05 | 53,55 | 52,10 | 52,20 | -1,32% | - |
| 30.09.2025 | 53,50 | 53,55 | 52,70 | 52,90 | -0,94% | - |
| 29.09.2025 | 53,65 | 53,85 | 53,30 | 53,40 | -0,19% | - |
| 26.09.2025 | 53,35 | 53,65 | 53,00 | 53,50 | 1,13% | - |
| 25.09.2025 | 53,30 | 53,50 | 52,70 | 52,90 | -0,19% | - |
| 24.09.2025 | 52,75 | 53,60 | 52,75 | 53,00 | -0,56% | - |
| 23.09.2025 | 52,75 | 53,50 | 52,55 | 53,30 | 1,52% | - |
| 22.09.2025 | 52,30 | 52,75 | 52,05 | 52,50 | 0,57% | - |
| 19.09.2025 | 53,00 | 53,05 | 52,20 | 52,20 | -2,25% | - |
| 18.09.2025 | 53,85 | 54,05 | 52,90 | 53,40 | -0,56% | - |
| 17.09.2025 | 53,70 | 54,15 | 53,15 | 53,70 | 0,09% | - |
| 16.09.2025 | 53,05 | 53,70 | 52,65 | 53,65 | 1,80% | - |
| 15.09.2025 | 53,35 | 54,45 | 52,70 | 52,70 | -0,75% | - |
| 12.09.2025 | 53,05 | 54,00 | 53,05 | 53,10 | 0,19% | - |
| 11.09.2025 | 52,40 | 53,25 | 52,35 | 53,00 | 0,57% | - |
| 10.09.2025 | 53,95 | 54,15 | 52,20 | 52,70 | -2,14% | - |
| 08.09.2025 | 53,35 | 54,25 | 53,30 | 53,85 | 1,41% | - |
| 05.09.2025 | 53,35 | 53,75 | 52,95 | 53,10 | -0,09% | - |
| 04.09.2025 | 52,05 | 53,40 | 51,95 | 53,15 | 2,61% | - |
| 03.09.2025 | 53,75 | 53,95 | 51,65 | 51,80 | -3,54% | - |
| 02.09.2025 | 53,45 | 54,20 | 53,45 | 53,70 | 0,37% | - |
| 01.09.2025 | 53,85 | 54,30 | 53,50 | 53,50 | -0,19% | - |
| 29.08.2025 | 53,45 | 54,15 | 53,25 | 53,60 | 0,09% | - |
| 28.08.2025 | 53,85 | 54,70 | 53,45 | 53,55 | -0,56% | - |
| 27.08.2025 | 54,50 | 54,50 | 53,30 | 53,85 | -0,28% | - |
| 26.08.2025 | 54,15 | 54,50 | 53,15 | 54,00 | -0,55% | 2,00 |
| 25.08.2025 | 54,85 | 55,20 | 54,30 | 54,30 | -1,09% | - |
| 22.08.2025 | 54,45 | 55,40 | 54,05 | 54,90 | 0,92% | - |
| 21.08.2025 | 53,95 | 54,45 | 53,70 | 54,40 | 0,46% | - |
| 20.08.2025 | 53,15 | 54,30 | 53,05 | 54,15 | 1,79% | - |
| 19.08.2025 | 53,05 | 53,70 | 52,85 | 53,20 | 0,19% | - |
| 18.08.2025 | 53,25 | 53,35 | 52,75 | 53,10 | -0,28% | - |
| 15.08.2025 | 53,15 | 53,45 | 52,90 | 53,25 | 0,28% | - |
| 14.08.2025 | 52,50 | 53,10 | 52,50 | 53,10 | 0,66% | - |
| 13.08.2025 | 52,75 | 53,00 | 52,25 | 52,75 | 0,09% | - |
| 12.08.2025 | 51,85 | 52,80 | 51,75 | 52,70 | 2,03% | - |
| 11.08.2025 | 52,65 | 52,70 | 51,55 | 51,65 | -1,90% | - |
| 08.08.2025 | 52,50 | 52,95 | 52,20 | 52,65 | 0,29% | - |
| 07.08.2025 | 51,95 | 52,75 | 51,70 | 52,50 | 1,35% | - |
| 06.08.2025 | 51,85 | 52,30 | 51,60 | 51,80 | 0,39% | - |
| 05.08.2025 | 52,35 | 52,45 | 51,10 | 51,60 | -0,58% | - |
| 04.08.2025 | 52,85 | 53,10 | 51,75 | 51,90 | -1,33% | - |
| 01.08.2025 | 53,05 | 53,95 | 52,40 | 52,60 | -1,41% | - |
| 31.07.2025 | 54,00 | 55,90 | 52,85 | 53,35 | -0,74% | - |
| 30.07.2025 | 55,00 | 55,40 | 53,60 | 53,75 | -2,27% | - |
| 29.07.2025 | 55,15 | 55,45 | 54,70 | 55,00 | 0,09% | - |
| 28.07.2025 | 55,05 | 55,45 | 54,60 | 54,95 | 0,27% | - |
| 25.07.2025 | 54,20 | 54,85 | 54,05 | 54,80 | 1,01% | - |
| 24.07.2025 | 54,65 | 54,75 | 53,60 | 54,25 | -1,00% | - |
| 23.07.2025 | 53,85 | 54,80 | 53,35 | 54,80 | 2,91% | - |
| 22.07.2025 | 52,95 | 53,40 | 52,95 | 53,25 | 0,38% | - |
| 21.07.2025 | 53,85 | 54,05 | 52,95 | 53,05 | -1,49% | - |
| 18.07.2025 | 53,85 | 54,20 | 53,75 | 53,85 | 0,37% | - |
| 17.07.2025 | 53,55 | 53,90 | 53,10 | 53,65 | 0,47% | - |
| 16.07.2025 | 53,75 | 54,25 | 52,80 | 53,40 | -0,65% | - |
| 15.07.2025 | 53,75 | 54,15 | 53,50 | 53,75 | 0,56% | - |
| 14.07.2025 | 53,35 | 53,80 | 53,25 | 53,45 | -0,65% | - |
| 11.07.2025 | 53,55 | 54,10 | 53,55 | 53,80 | -0,09% | - |
| 10.07.2025 | 52,65 | 53,90 | 52,65 | 53,85 | 1,99% | - |
| 09.07.2025 | 52,55 | 53,20 | 52,20 | 52,80 | 0,28% | - |
| 08.07.2025 | 51,55 | 52,85 | 51,40 | 52,65 | 2,53% | - |
| 07.07.2025 | 53,35 | 53,50 | 50,45 | 51,35 | -3,11% | - |
| 04.07.2025 | 53,65 | 54,00 | 53,00 | 53,00 | -1,58% | - |
| 03.07.2025 | 53,80 | 54,35 | 53,65 | 53,85 | 0,19% | - |
| 02.07.2025 | 53,55 | 53,80 | 53,15 | 53,75 | 0,66% | - |
| 01.07.2025 | 52,90 | 53,50 | 52,55 | 53,40 | 0,95% | - |
| 30.06.2025 | 53,20 | 53,45 | 52,70 | 52,90 | -0,56% | - |
| 27.06.2025 | 51,55 | 53,25 | 51,40 | 53,20 | 3,50% | - |
| 26.06.2025 | 51,25 | 51,75 | 50,85 | 51,40 | 0,39% | - |
| 25.06.2025 | 52,00 | 52,05 | 49,65 | 51,20 | -1,63% | 200,00 |
| 24.06.2025 | 54,50 | 54,60 | 51,65 | 52,05 | -3,25% | - |
| 23.06.2025 | 52,65 | 53,85 | 52,30 | 53,80 | 2,18% | - |
| 20.06.2025 | 53,55 | 53,55 | 52,55 | 52,65 | -0,85% | - |