64,550€
-0,08%
Echtzeit-Aktienkurs Bic S.A.
Bid:
Ask:
Aktienkurse zur Bic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 64,60 | 65,00 | 64,00 | 64,80 | 0,31% | 25.461,00 |
| 17.04.2024 | 63,60 | 65,00 | 63,60 | 64,60 | 1,41% | 29.597,00 |
| 16.04.2024 | 64,50 | 64,50 | 63,70 | 63,70 | -1,55% | 15.600,00 |
| 15.04.2024 | 65,10 | 65,30 | 64,60 | 64,70 | -0,15% | 24.459,00 |
| 12.04.2024 | 65,90 | 66,00 | 64,80 | 64,80 | -1,52% | 29.016,00 |
| 11.04.2024 | 65,30 | 65,80 | 65,20 | 65,80 | 0,77% | 23.041,00 |
| 10.04.2024 | 64,60 | 65,30 | 64,40 | 65,30 | 1,87% | 27.287,00 |
| 09.04.2024 | 64,20 | 64,60 | 63,60 | 64,10 | 0,00% | 36.414,00 |
| 08.04.2024 | 64,90 | 65,70 | 63,50 | 64,10 | -1,23% | 39.798,00 |
| 05.04.2024 | 64,20 | 65,40 | 63,80 | 64,90 | 0,31% | 37.408,00 |
| 04.04.2024 | 63,70 | 64,80 | 63,40 | 64,70 | 0,94% | 41.468,00 |
| 03.04.2024 | 61,90 | 64,10 | 61,00 | 64,10 | 0,79% | 60.040,00 |
| 02.04.2024 | 66,10 | 66,30 | 63,60 | 63,60 | -3,93% | 70.800,00 |
| 28.03.2024 | 66,30 | 66,50 | 65,80 | 66,20 | 0,15% | 16.651,00 |
| 27.03.2024 | 65,00 | 66,15 | 65,00 | 66,10 | 2,01% | 19.028,00 |
| 26.03.2024 | 64,10 | 65,10 | 63,80 | 64,80 | 1,33% | 28.638,00 |
| 25.03.2024 | 63,75 | 64,10 | 63,35 | 63,95 | 0,16% | 11.803,00 |
| 22.03.2024 | 63,35 | 63,85 | 63,15 | 63,85 | 0,24% | 20.429,00 |
| 21.03.2024 | 63,35 | 63,70 | 62,70 | 63,70 | 0,87% | 26.432,00 |
| 20.03.2024 | 63,20 | 63,50 | 62,85 | 63,15 | -0,32% | 40.939,00 |
| 19.03.2024 | 64,20 | 64,20 | 63,35 | 63,35 | -1,48% | 41.221,00 |
| 18.03.2024 | 64,65 | 64,70 | 64,25 | 64,30 | -0,54% | 19.142,00 |
| 15.03.2024 | 64,95 | 65,35 | 64,60 | 64,65 | -0,69% | 59.580,00 |
| 14.03.2024 | 65,25 | 65,60 | 64,80 | 65,10 | -0,53% | 29.168,00 |
| 13.03.2024 | 65,90 | 65,90 | 64,90 | 65,45 | -0,68% | 24.623,00 |
| 12.03.2024 | 65,85 | 66,10 | 65,60 | 65,90 | 0,15% | 20.012,00 |
| 11.03.2024 | 65,55 | 65,90 | 65,25 | 65,80 | -0,83% | 31.554,00 |
| 08.03.2024 | 66,60 | 66,60 | 66,15 | 66,35 | -0,23% | 29.203,00 |
| 07.03.2024 | 66,70 | 66,80 | 66,25 | 66,50 | -1,04% | 18.579,00 |
| 06.03.2024 | 67,20 | 67,25 | 66,65 | 67,20 | -0,37% | 24.352,00 |
| 05.03.2024 | 67,10 | 67,45 | 66,25 | 67,45 | 0,15% | 20.436,00 |
| 04.03.2024 | 67,80 | 67,95 | 66,85 | 67,35 | -0,66% | 16.633,00 |
| 01.03.2024 | 67,00 | 67,80 | 66,35 | 67,80 | 1,50% | 32.356,00 |
| 29.02.2024 | 65,60 | 66,80 | 64,30 | 66,80 | -3,33% | 92.422,00 |
| 28.02.2024 | 67,65 | 69,45 | 67,60 | 69,10 | 2,14% | 33.173,00 |
| 27.02.2024 | 66,70 | 67,80 | 66,05 | 67,65 | 1,27% | 39.210,00 |
| 26.02.2024 | 66,80 | 67,25 | 66,60 | 66,80 | 0,45% | 21.018,00 |
| 23.02.2024 | 67,25 | 67,45 | 65,85 | 66,50 | -1,34% | 32.309,00 |
| 22.02.2024 | 69,30 | 69,70 | 67,40 | 67,40 | -2,67% | 34.074,00 |
| 21.02.2024 | 67,95 | 69,25 | 67,55 | 69,25 | 1,91% | 49.236,00 |
| 20.02.2024 | 66,60 | 69,50 | 66,25 | 67,95 | 8,72% | 130.843,00 |
| 19.02.2024 | 63,45 | 63,45 | 61,80 | 62,50 | -1,34% | 24.585,00 |
| 16.02.2024 | 63,00 | 63,80 | 63,00 | 63,35 | 0,80% | 14.213,00 |
| 15.02.2024 | 64,00 | 64,00 | 62,55 | 62,85 | -1,64% | 17.885,00 |
| 14.02.2024 | 63,30 | 64,70 | 63,05 | 63,90 | 1,11% | 21.986,00 |
| 13.02.2024 | 63,20 | 63,40 | 62,55 | 63,20 | -0,16% | 20.751,00 |
| 12.02.2024 | 63,25 | 63,50 | 62,85 | 63,30 | 0,08% | 18.948,00 |
| 09.02.2024 | 63,60 | 63,75 | 63,00 | 63,25 | -0,39% | 8.628,00 |
| 08.02.2024 | 63,15 | 64,00 | 63,15 | 63,50 | 0,47% | 13.016,00 |
| 07.02.2024 | 63,20 | 63,40 | 62,80 | 63,20 | 0,24% | 13.443,00 |
| 06.02.2024 | 62,50 | 63,05 | 61,70 | 63,05 | 0,88% | 21.525,00 |
| 05.02.2024 | 63,00 | 63,80 | 62,35 | 62,50 | -0,40% | 21.619,00 |
| 02.02.2024 | 64,00 | 64,25 | 62,65 | 62,75 | -1,57% | 17.882,00 |
| 01.02.2024 | 64,20 | 64,65 | 63,75 | 63,75 | -0,55% | 15.505,00 |
| 31.01.2024 | 63,85 | 64,75 | 63,80 | 64,10 | 0,63% | 44.260,00 |
| 30.01.2024 | 64,70 | 64,70 | 63,55 | 63,70 | -1,92% | 19.779,00 |
| 29.01.2024 | 65,25 | 65,30 | 64,70 | 64,95 | -0,46% | 12.857,00 |
| 26.01.2024 | 65,00 | 65,40 | 64,85 | 65,25 | 0,77% | 17.676,00 |
| 25.01.2024 | 65,40 | 65,50 | 64,50 | 64,75 | -0,92% | 18.156,00 |
| 24.01.2024 | 65,50 | 65,60 | 65,00 | 65,35 | -0,15% | 19.031,00 |
| 23.01.2024 | 64,60 | 65,45 | 64,40 | 65,45 | 1,39% | 20.045,00 |
| 22.01.2024 | 64,25 | 65,20 | 64,25 | 64,55 | 1,02% | 17.938,00 |
| 19.01.2024 | 64,60 | 64,60 | 63,55 | 63,90 | -0,23% | 19.758,00 |
| 18.01.2024 | 63,95 | 64,40 | 63,20 | 64,05 | 0,16% | 23.292,00 |
| 17.01.2024 | 64,30 | 64,30 | 63,45 | 63,95 | -0,54% | 19.299,00 |
| 16.01.2024 | 64,90 | 65,10 | 64,10 | 64,30 | -1,08% | 19.039,00 |
| 15.01.2024 | 65,00 | 65,20 | 64,45 | 65,00 | 0,08% | 14.457,00 |
| 12.01.2024 | 64,35 | 64,95 | 64,15 | 64,95 | 1,33% | 14.213,00 |
| 11.01.2024 | 64,40 | 64,60 | 63,95 | 64,10 | -0,47% | 14.911,00 |
| 10.01.2024 | 64,20 | 64,40 | 63,80 | 64,40 | 0,23% | 14.024,00 |
| 09.01.2024 | 64,15 | 64,25 | 63,50 | 64,25 | 0,39% | 15.213,00 |
| 08.01.2024 | 63,00 | 64,00 | 62,65 | 64,00 | 0,87% | 17.808,00 |
| 05.01.2024 | 63,75 | 63,95 | 62,80 | 63,45 | -0,47% | 12.265,00 |
| 04.01.2024 | 63,00 | 63,75 | 62,85 | 63,75 | 1,19% | 14.616,00 |
| 03.01.2024 | 62,50 | 63,25 | 62,40 | 63,00 | 0,64% | 16.942,00 |
| 02.01.2024 | 63,05 | 63,15 | 62,25 | 62,60 | -0,40% | 14.048,00 |
| 29.12.2023 | 62,70 | 63,30 | 62,60 | 62,85 | 0,00% | 9.517,00 |
| 28.12.2023 | 63,95 | 63,95 | 62,70 | 62,85 | -1,80% | 12.377,00 |
| 27.12.2023 | 64,55 | 64,80 | 63,85 | 64,00 | -0,85% | 17.540,00 |
| 22.12.2023 | 64,05 | 64,90 | 64,05 | 64,55 | 0,78% | 29.053,00 |
| 21.12.2023 | 64,00 | 64,10 | 63,55 | 64,05 | -0,08% | 16.349,00 |
| 20.12.2023 | 63,25 | 64,30 | 63,15 | 64,10 | 1,18% | 18.368,00 |
| 19.12.2023 | 62,50 | 64,20 | 62,50 | 63,35 | 1,28% | 36.354,00 |
| 18.12.2023 | 61,70 | 62,65 | 61,70 | 62,55 | 1,38% | 21.133,00 |
| 15.12.2023 | 62,20 | 62,60 | 61,20 | 61,70 | -0,96% | 53.327,00 |
| 14.12.2023 | 61,80 | 62,50 | 61,50 | 62,30 | 0,97% | 31.158,00 |
| 13.12.2023 | 61,50 | 61,90 | 61,45 | 61,70 | 0,41% | 22.387,00 |
| 12.12.2023 | 61,90 | 62,45 | 61,30 | 61,45 | -0,81% | 22.613,00 |
| 11.12.2023 | 61,90 | 62,40 | 60,95 | 61,95 | 0,24% | 20.375,00 |
| 08.12.2023 | 61,35 | 62,15 | 61,10 | 61,80 | 0,73% | 22.824,00 |
| 07.12.2023 | 60,80 | 61,60 | 60,50 | 61,35 | 1,07% | 14.902,00 |
| 06.12.2023 | 61,25 | 61,70 | 60,55 | 60,70 | -0,74% | 21.858,00 |
| 05.12.2023 | 61,60 | 62,00 | 61,15 | 61,15 | -0,73% | 12.979,00 |
| 04.12.2023 | 62,05 | 62,35 | 61,55 | 61,60 | -0,73% | 18.852,00 |
| 01.12.2023 | 61,75 | 62,25 | 61,75 | 62,05 | 0,49% | 16.862,00 |
| 30.11.2023 | 61,95 | 61,95 | 61,00 | 61,75 | -0,40% | 47.167,00 |
| 29.11.2023 | 62,15 | 62,50 | 61,30 | 62,00 | -0,72% | 29.361,00 |
| 28.11.2023 | 62,80 | 62,95 | 62,00 | 62,45 | -0,48% | 27.461,00 |
| 27.11.2023 | 62,60 | 62,95 | 62,20 | 62,75 | 0,32% | 17.696,00 |
| 24.11.2023 | 62,25 | 62,70 | 61,85 | 62,55 | 0,16% | 23.322,00 |