1,448€
1,76%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,50 | 1,51 | 1,35 | 1,44 | 1,41% | 19.063,00 |
| 06.05.2024 | 1,40 | 1,47 | 1,33 | 1,42 | 0,18% | 23.049,00 |
| 03.05.2024 | 1,42 | 1,57 | 1,35 | 1,42 | 0,71% | 11.234,00 |
| 02.05.2024 | 1,37 | 1,57 | 1,35 | 1,41 | 3,11% | 28.938,00 |
| 30.04.2024 | 1,33 | 1,43 | 1,31 | 1,37 | -2,15% | 4.805,00 |
| 29.04.2024 | 1,37 | 1,53 | 1,31 | 1,40 | 3,71% | 4.174,00 |
| 26.04.2024 | 1,32 | 1,39 | 1,31 | 1,35 | -0,37% | 5.970,00 |
| 25.04.2024 | 1,40 | 1,40 | 1,31 | 1,35 | -3,57% | 21.078,00 |
| 24.04.2024 | 1,41 | 1,42 | 1,33 | 1,40 | -1,06% | 4.074,00 |
| 23.04.2024 | 1,42 | 1,47 | 1,37 | 1,42 | 2,35% | 7.485,00 |
| 22.04.2024 | 1,39 | 1,44 | 1,36 | 1,39 | 2,21% | 16.366,00 |
| 19.04.2024 | 1,36 | 1,39 | 1,33 | 1,36 | 0,37% | 6.170,00 |
| 18.04.2024 | 1,36 | 1,38 | 1,33 | 1,35 | 0,00% | 551,00 |
| 17.04.2024 | 1,36 | 1,38 | 1,35 | 1,35 | -0,37% | 1.382,00 |
| 16.04.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -3,21% | 3.461,00 |
| 15.04.2024 | 1,40 | 1,40 | 1,36 | 1,40 | -0,36% | 12.088,00 |
| 12.04.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -1,75% | 8.516,00 |
| 11.04.2024 | 1,40 | 1,46 | 1,34 | 1,43 | 2,88% | 10.517,00 |
| 10.04.2024 | 1,39 | 1,46 | 1,38 | 1,39 | -0,36% | 2.915,00 |
| 09.04.2024 | 1,41 | 1,41 | 1,37 | 1,40 | -0,36% | 4.850,00 |
| 08.04.2024 | 1,42 | 1,46 | 1,35 | 1,40 | -0,36% | 12.819,00 |
| 05.04.2024 | 1,40 | 1,47 | 1,37 | 1,41 | 0,36% | 1.129,00 |
| 04.04.2024 | 1,47 | 1,47 | 1,34 | 1,40 | -1,93% | 19.317,00 |
| 03.04.2024 | 1,43 | 1,48 | 1,37 | 1,43 | 0,71% | 5.820,00 |
| 02.04.2024 | 1,43 | 1,47 | 1,33 | 1,42 | -1,08% | 16.345,00 |
| 28.03.2024 | 1,49 | 1,49 | 1,38 | 1,43 | -1,31% | 16.815,00 |
| 27.03.2024 | 1,43 | 1,47 | 1,37 | 1,45 | 3,79% | 11.144,00 |
| 26.03.2024 | 1,41 | 1,43 | 1,37 | 1,40 | -0,85% | 6.380,00 |
| 25.03.2024 | 1,37 | 1,54 | 1,37 | 1,41 | 0,43% | 15.053,00 |
| 22.03.2024 | 1,46 | 1,57 | 1,37 | 1,41 | -5,39% | 35.811,00 |
| 21.03.2024 | 1,47 | 1,70 | 1,44 | 1,49 | 0,95% | 7.410,00 |
| 20.03.2024 | 1,45 | 1,49 | 1,42 | 1,47 | -0,41% | 4.460,00 |
| 19.03.2024 | 1,55 | 1,55 | 1,44 | 1,48 | -0,94% | 3.210,00 |
| 18.03.2024 | 1,53 | 1,59 | 1,42 | 1,49 | -2,68% | 20.941,00 |
| 15.03.2024 | 1,54 | 1,60 | 1,47 | 1,53 | -0,65% | 12.045,00 |
| 14.03.2024 | 1,54 | 1,68 | 1,50 | 1,54 | -0,58% | 7.441,00 |
| 13.03.2024 | 1,51 | 1,68 | 1,48 | 1,55 | 3,13% | 9.071,00 |
| 12.03.2024 | 1,46 | 1,69 | 1,44 | 1,50 | 3,37% | 5.783,00 |
| 11.03.2024 | 1,52 | 1,58 | 1,39 | 1,46 | -4,28% | 15.610,00 |
| 08.03.2024 | 1,54 | 1,60 | 1,46 | 1,52 | 0,33% | 19.058,00 |
| 07.03.2024 | 1,50 | 1,66 | 1,47 | 1,52 | 3,63% | 28.158,00 |
| 06.03.2024 | 1,59 | 1,70 | 1,45 | 1,46 | -6,76% | 25.647,00 |
| 05.03.2024 | 1,58 | 1,60 | 1,52 | 1,57 | 1,49% | 3.009,00 |
| 04.03.2024 | 1,55 | 1,62 | 1,47 | 1,55 | 0,98% | 8.607,00 |
| 01.03.2024 | 1,64 | 1,64 | 1,50 | 1,53 | -7,27% | 31.696,00 |
| 29.02.2024 | 1,60 | 1,72 | 1,55 | 1,65 | -1,26% | 14.225,00 |
| 28.02.2024 | 1,92 | 1,94 | 1,65 | 1,67 | -12,51% | 14.750,00 |
| 27.02.2024 | 1,78 | 1,97 | 1,76 | 1,91 | 7,36% | 17.423,00 |
| 26.02.2024 | 1,79 | 1,85 | 1,71 | 1,78 | -3,16% | 12.896,00 |
| 23.02.2024 | 1,95 | 2,00 | 1,79 | 1,84 | -5,79% | 6.098,00 |
| 22.02.2024 | 1,91 | 1,97 | 1,82 | 1,95 | 2,04% | 8.021,00 |
| 21.02.2024 | 1,98 | 2,00 | 1,85 | 1,91 | -3,24% | 13.614,00 |
| 20.02.2024 | 1,94 | 2,00 | 1,89 | 1,98 | 1,65% | 6.700,00 |
| 19.02.2024 | 2,02 | 2,02 | 1,93 | 1,94 | -0,84% | 10.735,00 |
| 16.02.2024 | 1,90 | 1,98 | 1,89 | 1,96 | 3,02% | 5.225,00 |
| 15.02.2024 | 1,90 | 1,95 | 1,85 | 1,90 | 0,11% | 14.195,00 |
| 14.02.2024 | 1,89 | 1,95 | 1,82 | 1,90 | 0,48% | 6.844,00 |
| 13.02.2024 | 1,90 | 1,93 | 1,82 | 1,89 | 0,80% | 3.005,00 |
| 12.02.2024 | 1,89 | 1,96 | 1,82 | 1,88 | -0,79% | 1.195,00 |
| 09.02.2024 | 1,88 | 1,96 | 1,82 | 1,89 | 0,53% | 977,00 |
| 08.02.2024 | 1,89 | 1,94 | 1,82 | 1,88 | -0,21% | 10.205,00 |
| 07.02.2024 | 1,87 | 1,95 | 1,81 | 1,89 | 0,80% | 2.877,00 |
| 06.02.2024 | 1,87 | 1,90 | 1,81 | 1,87 | 0,05% | 1.865,00 |
| 05.02.2024 | 2,00 | 2,00 | 1,82 | 1,87 | -2,71% | 4.710,00 |
| 02.02.2024 | 1,98 | 1,98 | 1,80 | 1,92 | -3,39% | 14.916,00 |
| 01.02.2024 | 2,00 | 2,03 | 1,95 | 1,99 | -0,58% | 5.166,00 |
| 31.01.2024 | 2,00 | 2,00 | 1,95 | 2,00 | -0,05% | 4.200,00 |
| 30.01.2024 | 1,93 | 2,11 | 1,88 | 2,00 | 3,65% | 23.319,00 |
| 29.01.2024 | 2,05 | 2,05 | 1,86 | 1,93 | -1,86% | 9.386,00 |
| 26.01.2024 | 1,94 | 2,02 | 1,87 | 1,97 | 1,50% | 1.002,00 |
| 25.01.2024 | 1,87 | 1,95 | 1,81 | 1,94 | 3,75% | 5.901,00 |
| 24.01.2024 | 1,94 | 1,94 | 1,81 | 1,87 | -3,79% | 140,00 |
| 23.01.2024 | 1,77 | 1,94 | 1,77 | 1,94 | 9,50% | 10.935,00 |
| 22.01.2024 | 1,75 | 1,99 | 1,66 | 1,77 | 1,84% | 19.061,00 |
| 19.01.2024 | 1,87 | 1,89 | 1,70 | 1,74 | -7,20% | 9.751,00 |
| 18.01.2024 | 1,86 | 1,90 | 1,78 | 1,88 | -0,32% | 10.133,00 |
| 17.01.2024 | 1,96 | 1,99 | 1,80 | 1,88 | -3,91% | 19.188,00 |
| 16.01.2024 | 2,00 | 2,06 | 1,90 | 1,96 | -2,00% | 3.886,00 |
| 15.01.2024 | 2,15 | 2,15 | 1,92 | 2,00 | -2,15% | 4.803,00 |
| 12.01.2024 | 1,98 | 2,10 | 1,93 | 2,04 | 3,23% | 2.319,00 |
| 11.01.2024 | 2,00 | 2,10 | 1,96 | 1,98 | -4,54% | 18.319,00 |
| 10.01.2024 | 2,04 | 2,12 | 2,01 | 2,07 | 1,59% | 12.885,00 |
| 09.01.2024 | 2,08 | 2,11 | 1,95 | 2,04 | -0,97% | 4.839,00 |
| 08.01.2024 | 2,03 | 2,12 | 1,96 | 2,06 | 2,26% | 31.313,00 |
| 05.01.2024 | 2,00 | 2,26 | 1,86 | 2,01 | 0,78% | 45.409,00 |
| 04.01.2024 | 1,85 | 2,13 | 1,78 | 2,00 | 10,81% | 39.647,00 |
| 03.01.2024 | 1,57 | 1,91 | 1,57 | 1,80 | 17,60% | 34.273,00 |
| 02.01.2024 | 1,49 | 1,59 | 1,47 | 1,53 | -0,13% | 8.459,00 |
| 29.12.2023 | 1,55 | 1,55 | 1,47 | 1,54 | -0,97% | 14.615,00 |
| 28.12.2023 | 1,53 | 1,55 | 1,51 | 1,55 | 1,31% | 11.639,00 |
| 27.12.2023 | 1,51 | 1,55 | 1,51 | 1,53 | 0,00% | 14.172,00 |
| 22.12.2023 | 1,53 | 1,58 | 1,51 | 1,53 | -0,58% | 6.917,00 |
| 21.12.2023 | 1,52 | 1,59 | 1,47 | 1,54 | 1,45% | 7.080,00 |
| 20.12.2023 | 1,53 | 1,59 | 1,46 | 1,52 | -0,85% | 11.271,00 |
| 19.12.2023 | 1,55 | 1,59 | 1,47 | 1,53 | -1,10% | 19.230,00 |
| 18.12.2023 | 1,47 | 1,59 | 1,47 | 1,55 | 1,38% | 8.777,00 |
| 15.12.2023 | 1,55 | 1,56 | 1,48 | 1,53 | -1,17% | 8.339,00 |
| 14.12.2023 | 1,54 | 1,64 | 1,46 | 1,55 | 0,59% | 7.882,00 |
| 13.12.2023 | 1,45 | 1,59 | 1,45 | 1,54 | 1,99% | 13.293,00 |
| 12.12.2023 | 1,50 | 1,56 | 1,45 | 1,51 | 0,13% | 8.541,00 |