Bike24 Holding AG BIKE
XETR · Deutschland · Einzelhandel
€2,31+0,09 (+4,05 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,22 | -6,72 % | €2,41 | €2,41 | €2,22 | 16,60K |
| 2026-09-29 | €2,38 | -0,42 % | €2,50 | €2,50 | €2,38 | 10,49K |
| 2026-09-28 | €2,39 | -0,83 % | €2,35 | €2,42 | €2,35 | 4,27K |
| 2026-09-25 | €2,41 | -3,21 % | €2,46 | €2,46 | €2,37 | 1,38K |
| 2026-09-24 | €2,49 | +2,89 % | €2,34 | €2,49 | €2,34 | 396 |
| 2026-09-23 | €2,42 | -3,97 % | €2,48 | €2,54 | €2,38 | 9,16K |
| 2026-09-22 | €2,52 | +9,09 % | €2,30 | €2,53 | €2,30 | 7,98K |
| 2026-09-21 | €2,31 | -8,70 % | €2,53 | €2,53 | €2,31 | 7,00K |
| 2026-09-18 | €2,53 | 0,00 % | €2,54 | €2,54 | €2,49 | 5,94K |
| 2026-09-17 | €2,53 | +2,85 % | €2,55 | €2,55 | €2,45 | 4,44K |
| 2026-09-16 | €2,46 | -1,20 % | €2,44 | €2,58 | €2,44 | 52,66K |
| 2026-09-15 | €2,49 | +0,40 % | €2,55 | €2,55 | €2,40 | 325 |
| 2026-09-14 | €2,48 | -1,59 % | €2,38 | €2,48 | €2,38 | 5,48K |
| 2026-09-11 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,48 | 711 |
| 2026-09-10 | €2,52 | -0,40 % | €2,53 | €2,53 | €2,48 | 4,91K |
| 2026-09-09 | €2,53 | -0,39 % | €2,65 | €2,65 | €2,51 | 6,45K |
| 2026-09-08 | €2,54 | +1,60 % | €2,58 | €2,58 | €2,50 | 321 |
| 2026-09-07 | €2,50 | -2,34 % | €2,64 | €2,64 | €2,50 | 1,13K |
| 2026-09-04 | €2,56 | -6,23 % | €2,56 | €2,56 | €2,56 | 2,50K |
| 2026-09-03 | €2,73 | +9,64 % | €2,48 | €2,73 | €2,42 | 9,87K |
| 2026-09-02 | €2,49 | +3,32 % | €2,40 | €2,50 | €2,40 | 16,73K |
| 2026-09-01 | €2,41 | +0,42 % | €2,45 | €2,45 | €2,41 | 1,62K |
| 2026-08-31 | €2,40 | -0,83 % | €2,42 | €2,42 | €2,37 | 6,94K |
| 2026-08-28 | €2,42 | +1,68 % | €2,44 | €2,44 | €2,42 | 1,17K |
| 2026-08-27 | €2,38 | +3,48 % | €2,26 | €2,40 | €2,23 | 22,22K |
| 2026-08-26 | €2,30 | -4,56 % | €2,36 | €2,40 | €2,30 | 27,70K |
| 2026-08-25 | €2,41 | -1,23 % | €2,49 | €2,49 | €2,39 | 1,37K |
| 2026-08-24 | €2,44 | -1,61 % | €2,56 | €2,56 | €2,43 | 7,97K |
| 2026-08-21 | €2,48 | 0,00 % | €2,45 | €2,50 | €2,41 | 1,57K |
| 2026-08-20 | €2,48 | -0,80 % | €2,60 | €2,60 | €2,39 | 5,34K |
| 2026-08-19 | €2,50 | -1,57 % | €2,51 | €2,51 | €2,44 | 27,01K |
| 2026-08-18 | €2,54 | -1,55 % | €2,53 | €2,54 | €2,51 | 3,62K |
| 2026-08-17 | €2,58 | -0,39 % | €2,68 | €2,68 | €2,58 | 359 |
| 2026-08-14 | €2,59 | -4,07 % | €2,70 | €2,72 | €2,53 | 57,41K |
| 2026-08-13 | €2,70 | +2,27 % | €2,70 | €2,70 | €2,56 | 2,87K |
| 2026-08-12 | €2,64 | +3,13 % | €2,65 | €2,68 | €2,53 | 14,05K |
| 2026-08-11 | €2,56 | -0,78 % | €2,57 | €2,62 | €2,53 | 15,95K |
| 2026-08-10 | €2,58 | +1,18 % | €2,54 | €2,60 | €2,53 | 2,58K |
| 2026-08-07 | €2,55 | -2,67 % | €2,65 | €2,65 | €2,55 | 6,19K |
| 2026-08-06 | €2,62 | -0,38 % | €2,65 | €2,65 | €2,58 | 4,42K |
| 2026-08-05 | €2,63 | 0,00 % | €2,60 | €2,64 | €2,60 | 2,11K |
| 2026-08-04 | €2,63 | +0,38 % | €2,63 | €2,65 | €2,63 | 131 |
| 2026-08-03 | €2,62 | -0,38 % | €2,65 | €2,65 | €2,62 | 175 |
| 2026-07-31 | €2,63 | +3,95 % | €2,65 | €2,67 | €2,55 | 3 |
| 2026-07-30 | €2,53 | -1,56 % | €2,59 | €2,61 | €2,53 | 6,90K |
| 2026-07-29 | €2,57 | -1,15 % | €2,65 | €2,65 | €2,54 | 599 |
| 2026-07-28 | €2,60 | 0,00 % | €2,63 | €2,63 | €2,55 | 16 |
| 2026-07-27 | €2,60 | 0,00 % | €2,59 | €2,64 | €2,54 | 4,40K |
| 2026-07-24 | €2,60 | +2,36 % | €2,69 | €2,69 | €2,54 | 3,35K |
| 2026-07-23 | €2,54 | -2,68 % | €2,70 | €2,70 | €2,54 | 2,65K |
| 2026-07-22 | €2,61 | +2,35 % | €2,66 | €2,66 | €2,61 | 3,79K |
| 2026-07-21 | €2,55 | -0,39 % | €2,56 | €2,56 | €2,55 | 412 |
| 2026-07-20 | €2,56 | -2,66 % | €2,62 | €2,62 | €2,56 | 3,66K |
| 2026-07-17 | €2,63 | +1,15 % | €2,63 | €2,63 | €2,63 | 0 |
| 2026-07-16 | €2,60 | +1,96 % | €2,56 | €2,60 | €2,54 | 544 |
| 2026-07-15 | €2,55 | -1,54 % | €2,67 | €2,67 | €2,55 | 241 |
| 2026-07-14 | €2,59 | -1,52 % | €2,70 | €2,70 | €2,59 | 3,80K |
| 2026-07-13 | €2,63 | +1,54 % | €2,59 | €2,63 | €2,42 | 10,92K |
| 2026-07-10 | €2,59 | -1,52 % | €2,72 | €2,72 | €2,55 | 3,18K |
| 2026-07-09 | €2,63 | -4,01 % | €2,61 | €2,74 | €2,42 | 39,59K |
| 2026-07-08 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 7 |
| 2026-07-07 | €2,74 | +3,40 % | €2,65 | €2,74 | €2,56 | 5,48K |
| 2026-07-06 | €2,65 | -1,85 % | €2,65 | €2,66 | €2,60 | 1,06K |
| 2026-07-03 | €2,70 | -1,82 % | €2,77 | €2,77 | €2,66 | 336 |
| 2026-07-02 | €2,75 | 0,00 % | €2,74 | €2,75 | €2,67 | 1,38K |
| 2026-07-01 | €2,75 | +3,38 % | €2,75 | €2,75 | €2,62 | 3,85K |
| 2026-06-30 | €2,66 | +5,98 % | €2,66 | €2,69 | €2,52 | 47,05K |
| 2026-06-29 | €2,51 | -2,33 % | €2,57 | €2,66 | €2,50 | 31,96K |
| 2026-06-26 | €2,57 | -3,02 % | €2,62 | €2,62 | €2,52 | 19,32K |
| 2026-06-25 | €2,65 | -1,49 % | €2,69 | €2,72 | €2,63 | 40,14K |
| 2026-06-24 | €2,69 | -3,24 % | €2,76 | €2,83 | €2,68 | 10,76K |
| 2026-06-23 | €2,78 | +1,46 % | €2,83 | €2,83 | €2,68 | 3,68K |
| 2026-06-22 | €2,74 | -3,52 % | €2,78 | €2,78 | €2,69 | 10,95K |
| 2026-06-19 | €2,84 | -0,35 % | €2,93 | €2,93 | €2,78 | 13,94K |
| 2026-06-18 | €2,85 | +1,06 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-06-17 | €2,82 | +1,44 % | €2,78 | €2,85 | €2,78 | 2,13K |
| 2026-06-16 | €2,78 | -1,77 % | €2,95 | €2,95 | €2,78 | 5,08K |
| 2026-06-15 | €2,83 | 0,00 % | €2,84 | €2,84 | €2,83 | 4,71K |
| 2026-06-12 | €2,83 | -2,08 % | €2,84 | €2,84 | €2,83 | 3 |
| 2026-06-11 | €2,89 | +1,40 % | €2,92 | €2,98 | €2,89 | 4,13K |
| 2026-06-10 | €2,85 | -3,06 % | €2,86 | €2,92 | €2,78 | 3,18K |
| 2026-06-09 | €2,94 | +3,52 % | €2,98 | €2,98 | €2,94 | 91 |
| 2026-06-08 | €2,84 | -4,05 % | €2,92 | €2,96 | €2,80 | 26,62K |
| 2026-06-05 | €2,96 | 0,00 % | €3,00 | €3,00 | €2,96 | 1 |
| 2026-06-04 | €2,96 | +0,34 % | €2,95 | €3,01 | €2,95 | 3,70K |
| 2026-06-03 | €2,95 | 0,00 % | €2,87 | €2,95 | €2,87 | 1,43K |
| 2026-06-02 | €2,95 | +1,72 % | €2,90 | €2,95 | €2,90 | 684 |
| 2026-06-01 | €2,90 | -6,45 % | €3,05 | €3,05 | €2,90 | 7,44K |
| 2026-05-29 | €3,10 | +5,08 % | €3,00 | €3,10 | €2,87 | 19,67K |
| 2026-05-28 | €2,95 | +2,43 % | €3,00 | €3,00 | €2,91 | 3,39K |