66,200€
-0,15%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 66,28 | 66,48 | 65,80 | 66,25 | -0,08% | 200,00 |
27.03.2024 | 64,78 | 66,30 | 64,73 | 66,30 | 2,47% | 43,00 |
26.03.2024 | 64,20 | 65,13 | 63,80 | 64,70 | 0,98% | 125,00 |
25.03.2024 | 63,85 | 64,15 | 63,40 | 64,08 | 0,31% | 213,00 |
22.03.2024 | 63,45 | 64,10 | 63,10 | 63,88 | 0,47% | 180,00 |
21.03.2024 | 63,88 | 64,00 | 62,73 | 63,58 | -0,20% | 277,00 |
20.03.2024 | 63,43 | 63,70 | 62,93 | 63,70 | 0,28% | 58,00 |
19.03.2024 | 64,13 | 64,33 | 63,15 | 63,53 | -1,17% | 114,00 |
18.03.2024 | 65,00 | 65,00 | 64,15 | 64,28 | -1,00% | 23,00 |
15.03.2024 | 64,98 | 65,35 | 64,60 | 64,93 | -0,19% | 496,00 |
14.03.2024 | 65,53 | 65,65 | 64,80 | 65,05 | -0,61% | 17,00 |
13.03.2024 | 65,98 | 66,08 | 64,95 | 65,45 | -0,83% | 30,00 |
12.03.2024 | 66,13 | 66,15 | 65,73 | 66,00 | 0,15% | 5,00 |
11.03.2024 | 66,03 | 66,05 | 65,23 | 65,90 | -0,26% | 119,00 |
08.03.2024 | 66,58 | 66,63 | 66,00 | 66,08 | -0,75% | 6,00 |
07.03.2024 | 67,08 | 67,08 | 66,30 | 66,58 | -1,00% | 8,00 |
06.03.2024 | 67,63 | 67,65 | 66,70 | 67,25 | -0,30% | 11,00 |
05.03.2024 | 67,30 | 67,50 | 66,30 | 67,45 | -0,18% | 88,00 |
04.03.2024 | 67,93 | 68,00 | 66,93 | 67,58 | -0,55% | 71,00 |
01.03.2024 | 67,23 | 68,00 | 66,35 | 67,95 | 1,34% | 980,00 |
29.02.2024 | 69,13 | 69,65 | 64,43 | 67,05 | -2,90% | 355,00 |
28.02.2024 | 67,58 | 69,40 | 67,48 | 69,05 | 2,07% | 77,00 |
27.02.2024 | 66,73 | 67,75 | 66,13 | 67,65 | 1,27% | 883,00 |
26.02.2024 | 66,63 | 67,20 | 66,50 | 66,80 | 0,07% | 382,00 |
23.02.2024 | 67,48 | 67,55 | 65,88 | 66,75 | -1,18% | 289,00 |
22.02.2024 | 69,73 | 69,80 | 67,30 | 67,55 | -2,60% | 82,00 |
21.02.2024 | 68,05 | 69,40 | 67,50 | 69,35 | 2,02% | 1.202,00 |
20.02.2024 | 63,23 | 69,43 | 63,23 | 67,98 | 8,76% | 440,00 |
19.02.2024 | 63,23 | 63,40 | 61,80 | 62,50 | -0,99% | 52,00 |
16.02.2024 | 63,15 | 63,80 | 63,13 | 63,13 | 0,08% | 43,00 |
15.02.2024 | 64,18 | 64,33 | 62,55 | 63,08 | -1,64% | 8,00 |
14.02.2024 | 63,08 | 64,63 | 63,00 | 64,13 | 1,87% | 103,00 |
13.02.2024 | 63,10 | 63,40 | 62,58 | 62,95 | -0,28% | 216,00 |
12.02.2024 | 63,38 | 63,63 | 62,85 | 63,13 | -0,51% | 6,00 |
09.02.2024 | 63,45 | 63,88 | 62,95 | 63,45 | 0,00% | 27,00 |
08.02.2024 | 63,40 | 64,08 | 63,33 | 63,45 | 0,12% | 6,00 |
07.02.2024 | 63,13 | 63,45 | 62,88 | 63,38 | 0,36% | 9,00 |
06.02.2024 | 62,60 | 63,15 | 61,73 | 63,15 | 0,76% | 188,00 |
05.02.2024 | 62,80 | 63,83 | 62,35 | 62,68 | -0,36% | 87,00 |
02.02.2024 | 64,13 | 64,20 | 62,68 | 62,90 | -1,80% | 29,00 |
01.02.2024 | 63,78 | 64,65 | 63,58 | 64,05 | 0,23% | 59,00 |
31.01.2024 | 63,60 | 64,83 | 63,60 | 63,90 | 0,27% | 12,00 |
30.01.2024 | 65,15 | 65,20 | 63,60 | 63,73 | -2,30% | 1,00 |
29.01.2024 | 65,15 | 65,50 | 64,75 | 65,23 | 0,00% | 30,00 |
26.01.2024 | 64,63 | 65,38 | 64,63 | 65,23 | 0,50% | - |
25.01.2024 | 65,28 | 65,50 | 64,43 | 64,90 | -0,54% | 353,00 |
24.01.2024 | 65,50 | 65,65 | 64,93 | 65,25 | -0,04% | 256,00 |
23.01.2024 | 64,65 | 65,45 | 64,43 | 65,28 | 1,20% | 466,00 |
22.01.2024 | 64,33 | 65,25 | 64,28 | 64,50 | 0,31% | 149,00 |
19.01.2024 | 64,30 | 64,68 | 63,60 | 64,30 | 0,00% | 1,00 |
18.01.2024 | 64,10 | 64,38 | 63,18 | 64,30 | 0,51% | - |
17.01.2024 | 64,05 | 64,13 | 63,48 | 63,98 | -0,85% | 80,00 |
16.01.2024 | 64,70 | 65,13 | 64,05 | 64,53 | -0,77% | 147,00 |
15.01.2024 | 65,15 | 65,25 | 64,50 | 65,03 | 0,00% | 1,00 |
12.01.2024 | 64,68 | 65,05 | 64,23 | 65,03 | 0,77% | - |
11.01.2024 | 64,85 | 64,90 | 64,00 | 64,53 | -0,08% | 63,00 |
10.01.2024 | 64,08 | 64,63 | 63,80 | 64,58 | 0,51% | - |
09.01.2024 | 64,20 | 64,30 | 63,53 | 64,25 | -0,04% | 218,00 |
08.01.2024 | 63,28 | 64,28 | 62,63 | 64,28 | 1,42% | 1,00 |
05.01.2024 | 63,38 | 63,73 | 62,83 | 63,38 | -0,24% | - |
04.01.2024 | 62,93 | 63,80 | 62,88 | 63,53 | 0,99% | - |
03.01.2024 | 62,43 | 63,18 | 62,25 | 62,90 | 0,72% | 175,00 |
02.01.2024 | 62,95 | 63,15 | 62,25 | 62,45 | -0,60% | 20,00 |
29.12.2023 | 62,98 | 63,33 | 62,78 | 62,83 | -0,04% | - |
28.12.2023 | 64,23 | 64,23 | 62,68 | 62,85 | -1,87% | 59,00 |
27.12.2023 | 64,68 | 64,73 | 63,90 | 64,05 | -0,74% | - |
22.12.2023 | 63,98 | 64,93 | 63,88 | 64,53 | 0,43% | 100,00 |
21.12.2023 | 63,73 | 64,25 | 63,58 | 64,25 | 1,10% | 1,00 |
20.12.2023 | 63,48 | 64,25 | 63,23 | 63,55 | 0,12% | - |
19.12.2023 | 62,68 | 64,15 | 62,55 | 63,48 | 1,32% | 1,00 |
18.12.2023 | 61,58 | 62,73 | 61,48 | 62,65 | 1,83% | - |
15.12.2023 | 62,40 | 62,65 | 61,20 | 61,53 | -1,36% | 101,00 |
14.12.2023 | 62,43 | 62,53 | 61,50 | 62,38 | 0,28% | 50,00 |
13.12.2023 | 60,93 | 62,25 | 60,88 | 62,20 | 1,88% | 281,00 |
12.12.2023 | 62,08 | 62,43 | 60,78 | 61,05 | -1,53% | 420,00 |
11.12.2023 | 61,83 | 62,38 | 60,95 | 62,00 | 0,12% | - |
08.12.2023 | 61,50 | 62,10 | 61,10 | 61,93 | 0,77% | 889,00 |
07.12.2023 | 60,40 | 61,65 | 60,00 | 61,45 | 1,53% | 577,00 |
06.12.2023 | 61,30 | 61,70 | 60,50 | 60,53 | -1,06% | 542,00 |
05.12.2023 | 61,53 | 61,95 | 61,10 | 61,18 | -1,05% | - |
04.12.2023 | 62,10 | 62,35 | 61,60 | 61,83 | -0,60% | 236,00 |
01.12.2023 | 62,03 | 62,28 | 61,73 | 62,20 | 0,36% | - |
30.11.2023 | 62,08 | 64,83 | 60,95 | 61,98 | -0,04% | 2,00 |
29.11.2023 | 62,38 | 62,43 | 61,35 | 62,00 | -0,56% | - |
28.11.2023 | 63,00 | 63,00 | 62,10 | 62,35 | -0,95% | - |
27.11.2023 | 62,45 | 63,03 | 62,15 | 62,95 | 0,60% | 104,00 |
24.11.2023 | 62,38 | 62,70 | 61,88 | 62,58 | 0,24% | - |
23.11.2023 | 61,60 | 62,83 | 61,55 | 62,43 | 1,30% | - |
22.11.2023 | 60,73 | 61,78 | 60,45 | 61,63 | 1,44% | - |
21.11.2023 | 61,45 | 61,65 | 60,68 | 60,75 | -1,18% | - |
20.11.2023 | 61,63 | 62,13 | 61,35 | 61,48 | -0,36% | 315,00 |
17.11.2023 | 61,35 | 62,15 | 61,20 | 61,70 | 0,57% | - |
16.11.2023 | 61,63 | 62,13 | 61,13 | 61,35 | -0,49% | 90,00 |
15.11.2023 | 61,28 | 62,03 | 61,10 | 61,65 | 0,98% | 38,00 |
14.11.2023 | 60,95 | 61,43 | 60,65 | 61,05 | 0,12% | 162,00 |
13.11.2023 | 61,33 | 61,38 | 60,08 | 60,98 | -1,05% | 39,00 |
10.11.2023 | 61,13 | 61,85 | 61,13 | 61,63 | 0,65% | 48,00 |
09.11.2023 | 60,65 | 62,10 | 60,55 | 61,23 | 1,07% | 80,00 |
08.11.2023 | 59,25 | 60,63 | 59,25 | 60,58 | 1,76% | 9,00 |
07.11.2023 | 59,40 | 59,70 | 59,00 | 59,53 | -0,17% | 144,00 |