2,875€
1,02%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 2,85 | 2,92 | 2,84 | 2,87 | 0,91% | 5.669,00 |
| 30.01.2025 | 2,92 | 2,94 | 2,85 | 2,85 | -2,20% | 13.926,00 |
| 29.01.2025 | 2,96 | 2,98 | 2,85 | 2,91 | -0,95% | 20.737,00 |
| 28.01.2025 | 2,82 | 3,02 | 2,81 | 2,94 | 4,26% | 39.333,00 |
| 27.01.2025 | 2,77 | 2,88 | 2,77 | 2,82 | 0,71% | 5.072,00 |
| 24.01.2025 | 2,88 | 2,92 | 2,80 | 2,80 | -3,05% | 33.516,00 |
| 23.01.2025 | 2,84 | 2,92 | 2,80 | 2,89 | 2,41% | 5.519,00 |
| 22.01.2025 | 2,78 | 2,91 | 2,78 | 2,82 | 1,08% | 9.194,00 |
| 21.01.2025 | 2,83 | 2,86 | 2,76 | 2,79 | -1,13% | 61.312,00 |
| 20.01.2025 | 3,00 | 3,00 | 2,78 | 2,82 | -2,08% | 9.051,00 |
| 17.01.2025 | 2,70 | 2,99 | 2,70 | 2,88 | 6,43% | 23.817,00 |
| 16.01.2025 | 2,61 | 2,71 | 2,61 | 2,71 | 3,92% | 4.521,00 |
| 15.01.2025 | 2,48 | 2,61 | 2,48 | 2,60 | 4,58% | 5.927,00 |
| 14.01.2025 | 2,50 | 2,55 | 2,46 | 2,49 | -0,56% | 8.030,00 |
| 13.01.2025 | 2,56 | 2,62 | 2,45 | 2,50 | -4,86% | 36.276,00 |
| 10.01.2025 | 2,72 | 2,75 | 2,56 | 2,63 | -2,88% | 17.539,00 |
| 09.01.2025 | 2,74 | 2,78 | 2,69 | 2,71 | -1,45% | 11.456,00 |
| 08.01.2025 | 2,76 | 2,84 | 2,73 | 2,75 | -1,29% | 6.387,00 |
| 07.01.2025 | 2,81 | 2,92 | 2,75 | 2,79 | 0,14% | 44.943,00 |
| 06.01.2025 | 2,84 | 2,87 | 2,65 | 2,78 | -0,78% | 14.390,00 |
| 03.01.2025 | 2,85 | 2,91 | 2,79 | 2,80 | -1,34% | 3.817,00 |
| 02.01.2025 | 2,80 | 2,88 | 2,78 | 2,84 | 2,01% | 12.916,00 |
| 30.12.2024 | 2,83 | 2,89 | 2,77 | 2,79 | -1,76% | 59.361,00 |
| 27.12.2024 | 2,79 | 2,94 | 2,79 | 2,84 | 0,14% | 22.408,00 |
| 23.12.2024 | 2,81 | 2,87 | 2,77 | 2,83 | -0,14% | 11.048,00 |
| 20.12.2024 | 2,82 | 2,90 | 2,75 | 2,84 | 0,07% | 39.585,00 |
| 19.12.2024 | 2,90 | 3,00 | 2,83 | 2,83 | -2,21% | 8.154,00 |
| 18.12.2024 | 2,90 | 3,06 | 2,87 | 2,90 | 0,56% | 51.406,00 |
| 17.12.2024 | 2,85 | 2,93 | 2,85 | 2,88 | -1,50% | 21.959,00 |
| 16.12.2024 | 2,86 | 2,96 | 2,82 | 2,93 | 0,55% | 17.626,00 |
| 13.12.2024 | 2,85 | 2,93 | 2,83 | 2,91 | 2,11% | 18.288,00 |
| 12.12.2024 | 2,85 | 2,92 | 2,81 | 2,85 | 1,71% | 20.787,00 |
| 11.12.2024 | 2,80 | 2,88 | 2,75 | 2,80 | 0,00% | 29.387,00 |
| 10.12.2024 | 2,80 | 2,85 | 2,72 | 2,80 | 0,29% | 28.580,00 |
| 09.12.2024 | 2,80 | 2,91 | 2,76 | 2,79 | 0,79% | 37.754,00 |
| 06.12.2024 | 2,68 | 2,80 | 2,65 | 2,77 | 3,12% | 16.263,00 |
| 05.12.2024 | 2,69 | 2,75 | 2,62 | 2,69 | -0,30% | 22.029,00 |
| 04.12.2024 | 2,78 | 2,78 | 2,62 | 2,70 | -1,61% | 43.484,00 |
| 03.12.2024 | 2,81 | 2,83 | 2,68 | 2,74 | -3,25% | 22.575,00 |
| 02.12.2024 | 2,95 | 2,95 | 2,81 | 2,83 | -1,32% | 13.705,00 |
| 29.11.2024 | 2,93 | 2,98 | 2,80 | 2,87 | -2,25% | 18.079,00 |
| 28.11.2024 | 2,95 | 2,98 | 2,80 | 2,94 | -0,20% | 67.035,00 |
| 27.11.2024 | 2,64 | 3,10 | 2,62 | 2,94 | 12,12% | 225.245,00 |
| 26.11.2024 | 2,85 | 3,20 | 2,55 | 2,62 | -25,45% | 251.318,00 |
| 25.11.2024 | 3,15 | 3,52 | 3,15 | 3,52 | 11,46% | 24.655,00 |
| 22.11.2024 | 2,97 | 3,20 | 2,90 | 3,16 | 7,05% | 17.165,00 |
| 21.11.2024 | 2,93 | 3,35 | 2,90 | 2,95 | -0,41% | 18.406,00 |
| 20.11.2024 | 2,97 | 3,02 | 2,93 | 2,96 | 0,20% | 6.134,00 |
| 19.11.2024 | 3,07 | 3,09 | 2,85 | 2,96 | -4,09% | 29.718,00 |
| 18.11.2024 | 3,16 | 3,17 | 2,99 | 3,08 | -1,97% | 15.214,00 |
| 15.11.2024 | 3,26 | 3,27 | 3,14 | 3,14 | -3,56% | 6.027,00 |
| 14.11.2024 | 3,20 | 3,33 | 3,20 | 3,26 | -0,06% | 3.961,00 |
| 13.11.2024 | 3,22 | 3,29 | 3,15 | 3,26 | 3,23% | 6.641,00 |
| 12.11.2024 | 3,22 | 3,28 | 3,14 | 3,16 | -2,65% | 21.026,00 |
| 11.11.2024 | 3,33 | 3,36 | 3,22 | 3,25 | -2,29% | 9.798,00 |
| 08.11.2024 | 3,23 | 3,32 | 3,19 | 3,32 | 2,34% | 10.054,00 |
| 07.11.2024 | 3,10 | 3,25 | 3,06 | 3,25 | 5,66% | 22.220,00 |
| 06.11.2024 | 3,36 | 3,44 | 3,06 | 3,07 | -8,57% | 25.736,00 |
| 05.11.2024 | 3,48 | 3,49 | 3,32 | 3,36 | -3,89% | 4.063,00 |
| 04.11.2024 | 3,41 | 3,50 | 3,36 | 3,50 | 2,52% | 8.021,00 |
| 01.11.2024 | 3,29 | 3,45 | 3,29 | 3,41 | 3,33% | 4.493,00 |
| 31.10.2024 | 3,30 | 3,42 | 3,26 | 3,30 | -0,06% | 22.328,00 |
| 30.10.2024 | 3,37 | 3,47 | 3,30 | 3,30 | -3,28% | 10.089,00 |
| 29.10.2024 | 3,50 | 3,55 | 3,34 | 3,41 | -3,34% | 9.344,00 |
| 28.10.2024 | 3,49 | 3,58 | 3,48 | 3,53 | 1,79% | 4.844,00 |
| 25.10.2024 | 3,50 | 3,52 | 3,45 | 3,47 | -0,86% | 1.631,00 |
| 24.10.2024 | 3,46 | 3,51 | 3,43 | 3,50 | 1,86% | 8.575,00 |
| 23.10.2024 | 3,50 | 3,53 | 3,35 | 3,44 | -1,32% | 18.481,00 |
| 22.10.2024 | 3,52 | 3,55 | 3,47 | 3,48 | -1,08% | 8.869,00 |
| 21.10.2024 | 3,59 | 3,69 | 3,51 | 3,52 | -3,40% | 5.803,00 |
| 18.10.2024 | 3,59 | 3,68 | 3,57 | 3,64 | 1,62% | 2.143,00 |
| 17.10.2024 | 3,49 | 3,67 | 3,49 | 3,59 | 1,64% | 5.629,00 |
| 16.10.2024 | 3,57 | 3,60 | 3,49 | 3,53 | -0,68% | 1.713,00 |
| 15.10.2024 | 3,48 | 3,65 | 3,40 | 3,55 | 2,54% | 8.971,00 |
| 14.10.2024 | 3,51 | 3,59 | 3,45 | 3,46 | -3,13% | 18.928,00 |
| 11.10.2024 | 3,58 | 3,62 | 3,54 | 3,58 | -0,17% | 8.409,00 |
| 10.10.2024 | 3,72 | 3,72 | 3,55 | 3,58 | -2,72% | 8.144,00 |
| 09.10.2024 | 3,72 | 3,72 | 3,62 | 3,68 | -1,13% | 11.241,00 |
| 08.10.2024 | 3,74 | 3,75 | 3,70 | 3,72 | -0,21% | 16.194,00 |
| 07.10.2024 | 3,75 | 3,78 | 3,71 | 3,73 | -0,69% | 9.799,00 |
| 04.10.2024 | 3,74 | 3,95 | 3,71 | 3,76 | 0,70% | 10.201,00 |
| 03.10.2024 | 3,84 | 3,86 | 3,73 | 3,73 | -3,52% | 11.856,00 |
| 02.10.2024 | 3,81 | 3,87 | 3,73 | 3,87 | 1,74% | 4.840,00 |
| 01.10.2024 | 3,95 | 3,97 | 3,80 | 3,80 | -4,23% | 7.404,00 |
| 30.09.2024 | 3,85 | 4,01 | 3,84 | 3,97 | 2,00% | 6.581,00 |
| 27.09.2024 | 3,81 | 4,02 | 3,79 | 3,89 | 1,73% | 36.750,00 |
| 26.09.2024 | 3,70 | 3,94 | 3,64 | 3,83 | 4,54% | 39.824,00 |
| 25.09.2024 | 3,69 | 3,71 | 3,60 | 3,66 | -1,56% | 14.644,00 |
| 24.09.2024 | 3,73 | 3,78 | 3,70 | 3,72 | 0,00% | 11.556,00 |
| 23.09.2024 | 3,88 | 3,92 | 3,71 | 3,72 | -4,37% | 9.480,00 |
| 20.09.2024 | 3,91 | 4,02 | 3,86 | 3,89 | -0,87% | 5.247,00 |
| 19.09.2024 | 3,96 | 4,04 | 3,87 | 3,92 | 0,36% | 7.993,00 |
| 18.09.2024 | 4,21 | 4,21 | 3,88 | 3,91 | -6,95% | 50.805,00 |
| 17.09.2024 | 5,00 | 5,00 | 4,05 | 4,20 | -16,00% | 86.201,00 |
| 16.09.2024 | 4,83 | 5,00 | 4,55 | 5,00 | 7,67% | 59.567,00 |
| 13.09.2024 | 4,20 | 4,78 | 4,20 | 4,64 | 10,52% | 26.249,00 |
| 12.09.2024 | 4,10 | 4,30 | 4,07 | 4,20 | 2,49% | 14.467,00 |
| 11.09.2024 | 3,99 | 4,19 | 3,99 | 4,10 | 2,55% | 8.112,00 |
| 10.09.2024 | 4,06 | 4,20 | 3,97 | 4,00 | -2,11% | 6.019,00 |
| 09.09.2024 | 3,84 | 4,11 | 3,82 | 4,08 | 6,74% | 7.533,00 |