65,200€
-0,61%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 65,40 | 65,75 | 65,10 | 65,20 | -0,61% | - |
| 25.04.2024 | 65,50 | 65,60 | 65,10 | 65,60 | -1,06% | 83,00 |
| 24.04.2024 | 64,60 | 66,30 | 64,60 | 66,30 | 1,53% | 200,00 |
| 23.04.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 0,62% | - |
| 22.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 1,72% | - |
| 19.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -1,69% | - |
| 18.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 2,37% | - |
| 17.04.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,63% | - |
| 16.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -1,69% | - |
| 15.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -2,26% | - |
| 12.04.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 1,68% | - |
| 11.04.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 1,40% | - |
| 10.04.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,94% | - |
| 09.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -1,69% | - |
| 08.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 1,72% | - |
| 05.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | - |
| 04.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 03.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -3,79% | - |
| 02.04.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,15% | - |
| 28.03.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 0,99% | - |
| 27.03.2024 | 64,65 | 65,45 | 64,65 | 65,45 | 2,11% | 100,00 |
| 26.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,55% | - |
| 25.03.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,63% | - |
| 22.03.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,71% | - |
| 21.03.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,11% | - |
| 20.03.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -1,48% | - |
| 19.03.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -1,23% | - |
| 18.03.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,15% | - |
| 15.03.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,69% | - |
| 14.03.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,76% | - |
| 13.03.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,15% | - |
| 12.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,08% | - |
| 11.03.2024 | 65,95 | 65,95 | 65,95 | 65,95 | -0,75% | - |
| 08.03.2024 | 66,45 | 66,45 | 66,45 | 66,45 | -0,75% | - |
| 07.03.2024 | 66,95 | 66,95 | 66,95 | 66,95 | -0,81% | - |
| 06.03.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 1,20% | - |
| 05.03.2024 | 66,70 | 66,70 | 66,70 | 66,70 | -1,62% | - |
| 04.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 1,12% | - |
| 01.03.2024 | 67,05 | 67,05 | 67,05 | 67,05 | -1,97% | - |
| 29.02.2024 | 69,00 | 69,00 | 68,40 | 68,40 | 1,33% | 210,00 |
| 28.02.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 1,35% | - |
| 27.02.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,15% | - |
| 26.02.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -0,37% | - |
| 23.02.2024 | 67,35 | 67,35 | 66,75 | 66,75 | -4,03% | 50,00 |
| 22.02.2024 | 69,55 | 69,55 | 69,55 | 69,55 | 2,35% | - |
| 21.02.2024 | 67,95 | 67,95 | 67,95 | 67,95 | 8,11% | - |
| 20.02.2024 | 62,85 | 62,85 | 62,85 | 62,85 | -0,48% | - |
| 19.02.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 0,08% | - |
| 16.02.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -1,33% | - |
| 15.02.2024 | 63,95 | 63,95 | 63,95 | 63,95 | 1,51% | - |
| 14.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 13.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | - |
| 12.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 09.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,16% | - |
| 08.02.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 0,40% | - |
| 07.02.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 0,96% | - |
| 06.02.2024 | 62,45 | 62,45 | 62,45 | 62,45 | -0,40% | - |
| 05.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -2,03% | - |
| 02.02.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,47% | - |
| 01.02.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,16% | - |
| 31.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -2,23% | - |
| 30.01.2024 | 65,05 | 65,05 | 65,05 | 65,05 | -0,08% | - |
| 29.01.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,77% | - |
| 26.01.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,92% | - |
| 25.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,23% | - |
| 24.01.2024 | 65,35 | 65,35 | 65,35 | 65,35 | 1,16% | - |
| 23.01.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,62% | - |
| 22.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,08% | - |
| 19.01.2024 | 64,00 | 64,25 | 64,00 | 64,25 | 0,63% | 81,00 |
| 18.01.2024 | 63,85 | 63,85 | 63,85 | 63,85 | 0,00% | - |
| 17.01.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -0,78% | - |
| 16.01.2024 | 64,65 | 64,65 | 64,35 | 64,35 | -1,15% | 50,00 |
| 15.01.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 12.01.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -0,23% | - |
| 11.01.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 1,09% | - |
| 10.01.2024 | 64,00 | 64,00 | 63,95 | 63,95 | -0,16% | 153,00 |
| 09.01.2024 | 64,05 | 64,05 | 64,05 | 64,05 | 1,18% | - |
| 08.01.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -0,08% | - |
| 05.01.2024 | 63,35 | 63,35 | 63,35 | 63,35 | 0,72% | - |
| 04.01.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,88% | - |
| 03.01.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -0,72% | - |
| 02.01.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,08% | - |
| 29.12.2023 | 62,85 | 62,85 | 62,85 | 62,85 | -1,87% | - |
| 28.12.2023 | 64,05 | 64,05 | 64,05 | 64,05 | -0,70% | - |
| 27.12.2023 | 64,50 | 64,50 | 64,50 | 64,50 | 1,02% | 30,00 |
| 22.12.2023 | 63,85 | 63,85 | 63,85 | 63,85 | 0,31% | - |
| 21.12.2023 | 63,65 | 63,65 | 63,65 | 63,65 | 0,47% | - |
| 20.12.2023 | 63,35 | 63,35 | 63,35 | 63,35 | 1,44% | - |
| 19.12.2023 | 62,45 | 62,45 | 62,45 | 62,45 | 1,63% | - |
| 18.12.2023 | 61,45 | 61,45 | 61,45 | 61,45 | -1,52% | - |
| 15.12.2023 | 62,40 | 62,40 | 62,40 | 62,40 | 0,24% | - |
| 14.12.2023 | 62,25 | 62,25 | 62,25 | 62,25 | 1,80% | - |
| 13.12.2023 | 61,15 | 61,15 | 61,15 | 61,15 | -1,29% | - |
| 12.12.2023 | 61,95 | 61,95 | 61,95 | 61,95 | 0,32% | - |
| 11.12.2023 | 61,75 | 61,75 | 61,75 | 61,75 | 0,00% | - |
| 08.12.2023 | 61,35 | 61,75 | 61,35 | 61,75 | 2,24% | 50,00 |
| 07.12.2023 | 60,40 | 60,40 | 60,40 | 60,40 | -1,23% | - |
| 06.12.2023 | 61,15 | 61,15 | 61,15 | 61,15 | -0,49% | - |
| 05.12.2023 | 61,45 | 61,45 | 61,45 | 61,45 | -0,89% | - |
| 04.12.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,08% | - |