3,159€
0,99%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,14 | 3,24 | 3,13 | 3,16 | 1,02% | 8.634,00 |
| 14.08.2025 | 3,18 | 3,19 | 3,13 | 3,13 | -1,32% | 12.382,00 |
| 13.08.2025 | 3,17 | 3,19 | 3,14 | 3,17 | 0,06% | 3.967,00 |
| 12.08.2025 | 3,17 | 3,21 | 3,12 | 3,17 | 0,13% | 6.157,00 |
| 11.08.2025 | 3,24 | 3,24 | 3,13 | 3,16 | -2,22% | 3.489,00 |
| 08.08.2025 | 3,11 | 3,36 | 3,10 | 3,24 | 4,52% | 24.918,00 |
| 07.08.2025 | 3,10 | 3,13 | 3,10 | 3,10 | 0,45% | 4.700,00 |
| 06.08.2025 | 3,16 | 3,17 | 3,08 | 3,08 | -2,34% | 3.455,00 |
| 05.08.2025 | 3,20 | 3,20 | 3,09 | 3,16 | -1,19% | 4.186,00 |
| 04.08.2025 | 3,22 | 3,26 | 3,10 | 3,19 | 0,44% | 11.298,00 |
| 01.08.2025 | 3,25 | 3,25 | 3,18 | 3,18 | -2,09% | 6.186,00 |
| 31.07.2025 | 3,32 | 3,36 | 3,25 | 3,25 | -3,33% | 12.359,00 |
| 30.07.2025 | 3,39 | 3,50 | 3,34 | 3,36 | -0,41% | 22.513,00 |
| 29.07.2025 | 3,56 | 3,63 | 3,33 | 3,37 | -4,85% | 31.425,00 |
| 28.07.2025 | 3,66 | 3,74 | 3,51 | 3,55 | -2,74% | 29.144,00 |
| 25.07.2025 | 3,40 | 3,77 | 3,39 | 3,65 | 6,92% | 66.546,00 |
| 24.07.2025 | 3,27 | 3,55 | 3,27 | 3,41 | 4,15% | 110.522,00 |
| 23.07.2025 | 3,15 | 3,29 | 3,14 | 3,27 | 4,94% | 42.586,00 |
| 22.07.2025 | 3,13 | 3,15 | 3,08 | 3,12 | -0,76% | 20.843,00 |
| 21.07.2025 | 3,19 | 3,21 | 3,13 | 3,14 | -1,44% | 14.830,00 |
| 18.07.2025 | 3,07 | 3,21 | 3,06 | 3,19 | 4,59% | 6.046,00 |
| 17.07.2025 | 3,07 | 3,11 | 3,04 | 3,05 | -0,13% | 4.222,00 |
| 16.07.2025 | 3,09 | 3,12 | 3,05 | 3,05 | -1,48% | 5.491,00 |
| 15.07.2025 | 3,11 | 3,14 | 3,10 | 3,10 | -0,90% | 10.247,00 |
| 14.07.2025 | 3,15 | 3,18 | 3,09 | 3,13 | -1,57% | 12.247,00 |
| 11.07.2025 | 3,28 | 3,28 | 3,18 | 3,18 | -3,11% | 6.252,00 |
| 10.07.2025 | 3,23 | 3,30 | 3,21 | 3,28 | 1,55% | 6.949,00 |
| 09.07.2025 | 3,20 | 3,27 | 3,15 | 3,23 | 1,13% | 25.635,00 |
| 08.07.2025 | 3,18 | 3,21 | 3,15 | 3,19 | 0,50% | 6.405,00 |
| 07.07.2025 | 3,26 | 3,28 | 3,18 | 3,18 | -2,52% | 10.185,00 |
| 04.07.2025 | 3,35 | 3,35 | 3,21 | 3,26 | -0,43% | 38.983,00 |
| 03.07.2025 | 3,27 | 3,39 | 3,25 | 3,27 | 0,00% | 4.197,00 |
| 02.07.2025 | 3,35 | 3,37 | 3,22 | 3,27 | -2,03% | 6.620,00 |
| 01.07.2025 | 3,19 | 3,36 | 3,19 | 3,34 | 4,44% | 23.548,00 |
| 30.06.2025 | 3,22 | 3,25 | 3,19 | 3,20 | -0,31% | 17.171,00 |
| 27.06.2025 | 3,25 | 3,30 | 3,21 | 3,21 | -0,68% | 13.169,00 |
| 26.06.2025 | 3,10 | 3,40 | 3,09 | 3,23 | 3,99% | 64.904,00 |
| 25.06.2025 | 3,13 | 3,15 | 3,10 | 3,11 | -0,70% | 25.938,00 |
| 24.06.2025 | 2,95 | 3,16 | 2,95 | 3,13 | 6,17% | 5.129,00 |
| 23.06.2025 | 3,05 | 3,05 | 2,90 | 2,95 | -3,79% | 10.375,00 |
| 20.06.2025 | 3,11 | 3,12 | 2,90 | 3,06 | -0,97% | 28.162,00 |
| 19.06.2025 | 3,17 | 3,17 | 3,03 | 3,09 | -2,89% | 7.971,00 |
| 18.06.2025 | 3,24 | 3,27 | 3,16 | 3,19 | -1,48% | 4.337,00 |
| 17.06.2025 | 3,19 | 3,26 | 3,17 | 3,23 | 0,81% | 6.135,00 |
| 16.06.2025 | 3,04 | 3,33 | 3,04 | 3,21 | 5,25% | 9.029,00 |
| 13.06.2025 | 3,12 | 3,12 | 3,01 | 3,05 | -4,81% | 39.964,00 |
| 12.06.2025 | 3,19 | 3,23 | 3,14 | 3,20 | 0,00% | 8.281,00 |
| 11.06.2025 | 3,29 | 3,29 | 3,17 | 3,20 | -2,73% | 14.723,00 |
| 10.06.2025 | 3,36 | 3,40 | 3,29 | 3,29 | -2,20% | 2.159,00 |
| 09.06.2025 | 3,35 | 3,45 | 3,32 | 3,37 | 0,18% | 9.302,00 |
| 06.06.2025 | 3,34 | 3,38 | 3,34 | 3,36 | 0,54% | 1.856,00 |
| 05.06.2025 | 3,36 | 3,38 | 3,32 | 3,34 | -0,12% | 9.293,00 |
| 04.06.2025 | 3,28 | 3,40 | 3,26 | 3,35 | 2,89% | 11.884,00 |
| 03.06.2025 | 3,16 | 3,27 | 3,16 | 3,25 | 2,85% | 2.541,00 |
| 02.06.2025 | 3,26 | 3,35 | 3,16 | 3,16 | -3,54% | 12.735,00 |
| 30.05.2025 | 3,27 | 3,33 | 3,21 | 3,28 | 0,37% | 7.116,00 |
| 29.05.2025 | 3,28 | 3,30 | 3,24 | 3,27 | 0,37% | 680,00 |
| 28.05.2025 | 3,20 | 3,27 | 3,19 | 3,25 | 1,12% | 628,00 |
| 27.05.2025 | 3,34 | 3,34 | 3,22 | 3,22 | -4,00% | 2.972,00 |
| 26.05.2025 | 3,42 | 3,50 | 3,31 | 3,35 | -0,71% | 15.818,00 |
| 23.05.2025 | 3,10 | 3,48 | 3,09 | 3,38 | 9,04% | 36.037,00 |
| 22.05.2025 | 3,20 | 3,22 | 3,05 | 3,10 | -3,19% | 11.309,00 |
| 21.05.2025 | 3,26 | 3,26 | 3,19 | 3,20 | -1,36% | 1.800,00 |
| 20.05.2025 | 3,19 | 3,28 | 3,17 | 3,24 | 1,82% | 12.492,00 |
| 19.05.2025 | 3,22 | 3,25 | 3,12 | 3,18 | -2,15% | 10.453,00 |
| 16.05.2025 | 3,22 | 3,27 | 3,22 | 3,25 | 2,07% | 8.247,00 |
| 15.05.2025 | 3,41 | 3,42 | 3,19 | 3,19 | -7,06% | 15.727,00 |
| 14.05.2025 | 3,22 | 3,45 | 3,21 | 3,43 | 6,00% | 15.075,00 |
| 13.05.2025 | 3,25 | 3,31 | 3,21 | 3,24 | -1,70% | 3.959,00 |
| 12.05.2025 | 3,16 | 3,29 | 3,13 | 3,29 | 5,72% | 12.975,00 |
| 09.05.2025 | 3,13 | 3,20 | 3,05 | 3,11 | -0,26% | 10.311,00 |
| 08.05.2025 | 3,12 | 3,16 | 3,11 | 3,12 | 0,26% | 10.584,00 |
| 07.05.2025 | 3,18 | 3,18 | 3,10 | 3,11 | -1,52% | 2.824,00 |
| 06.05.2025 | 3,16 | 3,17 | 3,11 | 3,16 | 0,32% | 6.271,00 |
| 05.05.2025 | 3,21 | 3,26 | 3,15 | 3,15 | -1,99% | 19.281,00 |
| 02.05.2025 | 3,23 | 3,27 | 3,09 | 3,22 | -0,92% | 21.358,00 |
| 30.04.2025 | 3,50 | 3,50 | 3,14 | 3,25 | -8,41% | 20.328,00 |
| 29.04.2025 | 3,60 | 3,74 | 2,99 | 3,54 | -1,77% | 40.022,00 |
| 28.04.2025 | 3,52 | 3,61 | 3,41 | 3,61 | 2,04% | 18.174,00 |
| 25.04.2025 | 3,57 | 3,68 | 3,50 | 3,54 | -0,39% | 13.112,00 |
| 24.04.2025 | 3,37 | 3,61 | 3,37 | 3,55 | 5,91% | 6.503,00 |
| 23.04.2025 | 3,38 | 3,43 | 3,31 | 3,35 | 1,39% | 3.519,00 |
| 22.04.2025 | 3,20 | 3,37 | 3,20 | 3,31 | 2,42% | 5.699,00 |
| 17.04.2025 | 3,35 | 3,42 | 3,15 | 3,23 | -2,89% | 36.130,00 |
| 16.04.2025 | 3,45 | 3,49 | 3,32 | 3,32 | -5,30% | 4.983,00 |
| 15.04.2025 | 3,27 | 3,55 | 3,27 | 3,51 | 7,01% | 18.609,00 |
| 14.04.2025 | 3,24 | 3,29 | 3,17 | 3,28 | 1,80% | 11.484,00 |
| 11.04.2025 | 3,03 | 3,25 | 3,01 | 3,22 | 7,40% | 7.553,00 |
| 10.04.2025 | 3,10 | 3,24 | 2,99 | 3,00 | -6,54% | 38.806,00 |
| 09.04.2025 | 3,01 | 3,30 | 2,90 | 3,21 | 5,25% | 12.550,00 |
| 08.04.2025 | 3,07 | 3,24 | 3,05 | 3,05 | 0,99% | 13.577,00 |
| 07.04.2025 | 2,78 | 3,24 | 2,56 | 3,02 | -4,13% | 39.355,00 |
| 04.04.2025 | 2,72 | 3,60 | 2,55 | 3,15 | 14,71% | 47.597,00 |
| 03.04.2025 | 2,84 | 2,85 | 2,72 | 2,75 | -4,65% | 13.089,00 |
| 02.04.2025 | 2,91 | 2,93 | 2,80 | 2,88 | -0,76% | 13.112,00 |
| 01.04.2025 | 2,95 | 2,95 | 2,81 | 2,90 | -1,43% | 21.724,00 |
| 31.03.2025 | 2,97 | 3,00 | 2,80 | 2,94 | -2,06% | 27.231,00 |
| 28.03.2025 | 3,08 | 3,13 | 2,94 | 3,01 | -2,47% | 14.906,00 |
| 27.03.2025 | 3,20 | 3,22 | 3,08 | 3,08 | -4,05% | 6.582,00 |
| 26.03.2025 | 3,35 | 3,37 | 3,16 | 3,21 | -4,18% | 9.378,00 |