1,961€
-0,56%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 1,99 | 1,99 | 1,98 | 1,99 | 0,79% | 83,00 |
| 08.10.2025 | 1,93 | 2,00 | 1,92 | 1,97 | 2,39% | 6.798,00 |
| 07.10.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -1,08% | 28.990,00 |
| 06.10.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -0,92% | 19.361,00 |
| 03.10.2025 | 1,93 | 1,98 | 1,92 | 1,97 | 1,76% | 76.167,00 |
| 02.10.2025 | 1,88 | 1,96 | 1,88 | 1,93 | 2,88% | 16.473,00 |
| 01.10.2025 | 1,80 | 1,89 | 1,80 | 1,88 | 3,82% | 26.892,00 |
| 30.09.2025 | 1,86 | 1,87 | 1,75 | 1,81 | -3,06% | 44.858,00 |
| 29.09.2025 | 1,88 | 1,89 | 1,80 | 1,87 | -0,69% | 51.833,00 |
| 26.09.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,53% | 28.313,00 |
| 25.09.2025 | 1,93 | 1,93 | 1,86 | 1,89 | -2,13% | 77.357,00 |
| 24.09.2025 | 1,97 | 1,97 | 1,90 | 1,93 | -1,48% | 19.557,00 |
| 23.09.2025 | 1,95 | 1,99 | 1,92 | 1,96 | 0,46% | 25.079,00 |
| 22.09.2025 | 1,96 | 1,98 | 1,89 | 1,95 | 2,10% | 27.331,00 |
| 19.09.2025 | 1,98 | 1,99 | 1,90 | 1,91 | -3,44% | 70.506,00 |
| 18.09.2025 | 1,96 | 2,04 | 1,95 | 1,98 | 0,97% | 17.786,00 |
| 17.09.2025 | 1,92 | 1,98 | 1,91 | 1,96 | 2,35% | 6.434,00 |
| 16.09.2025 | 1,95 | 1,97 | 1,90 | 1,91 | -2,35% | 44.125,00 |
| 15.09.2025 | 2,12 | 2,12 | 1,92 | 1,96 | -6,27% | 132.662,00 |
| 12.09.2025 | 2,12 | 2,22 | 2,09 | 2,09 | -2,79% | 36.129,00 |
| 11.09.2025 | 2,17 | 2,19 | 2,15 | 2,15 | -0,69% | 4.867,00 |
| 10.09.2025 | 2,26 | 2,29 | 2,16 | 2,17 | -0,55% | 12.114,00 |
| 09.09.2025 | 2,15 | 2,22 | 2,15 | 2,18 | 0,97% | 9.579,00 |
| 08.09.2025 | 2,17 | 2,19 | 2,15 | 2,16 | -1,46% | 1.150,00 |
| 05.09.2025 | 2,04 | 2,25 | 2,04 | 2,19 | 7,25% | 54.901,00 |
| 04.09.2025 | 2,09 | 2,09 | 2,03 | 2,04 | -2,02% | 18.281,00 |
| 03.09.2025 | 2,12 | 2,15 | 2,06 | 2,08 | -2,35% | 18.055,00 |
| 02.09.2025 | 2,13 | 2,14 | 2,08 | 2,13 | -0,56% | 51.969,00 |
| 01.09.2025 | 2,15 | 2,20 | 2,10 | 2,14 | -0,19% | 17.868,00 |
| 29.08.2025 | 2,20 | 2,20 | 2,10 | 2,15 | -2,01% | 18.713,00 |
| 28.08.2025 | 2,19 | 2,21 | 2,16 | 2,19 | 0,37% | 27.855,00 |
| 27.08.2025 | 2,21 | 2,21 | 2,14 | 2,18 | -1,97% | 28.237,00 |
| 26.08.2025 | 2,23 | 2,26 | 2,18 | 2,23 | -0,62% | 23.021,00 |
| 25.08.2025 | 2,35 | 2,36 | 2,14 | 2,24 | -4,92% | 42.551,00 |
| 22.08.2025 | 2,34 | 2,37 | 2,29 | 2,36 | 0,51% | 52.991,00 |
| 21.08.2025 | 2,37 | 2,38 | 2,29 | 2,35 | -1,18% | 45.488,00 |
| 20.08.2025 | 2,39 | 2,43 | 2,25 | 2,37 | -1,49% | 128.793,00 |
| 19.08.2025 | 3,13 | 3,13 | 2,39 | 2,41 | -24,92% | 405.292,00 |
| 18.08.2025 | 3,16 | 3,21 | 3,12 | 3,21 | 1,58% | 10.998,00 |
| 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 |