3,367€
0,75%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,35 | 3,38 | 3,34 | 3,37 | 0,81% | 1.256,00 |
| 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 |
| 25.03.2025 | 3,35 | 3,41 | 3,33 | 3,35 | -0,83% | 3.410,00 |
| 24.03.2025 | 3,53 | 3,54 | 3,36 | 3,38 | -3,26% | 7.593,00 |
| 21.03.2025 | 3,56 | 3,57 | 3,45 | 3,49 | -1,96% | 1.210,00 |
| 20.03.2025 | 3,50 | 3,58 | 3,47 | 3,56 | 0,56% | 10.294,00 |
| 19.03.2025 | 3,56 | 3,58 | 3,49 | 3,54 | -0,23% | 4.371,00 |
| 18.03.2025 | 3,70 | 3,75 | 3,52 | 3,55 | -4,10% | 4.033,00 |
| 17.03.2025 | 3,66 | 3,72 | 3,59 | 3,70 | 0,71% | 3.813,00 |
| 14.03.2025 | 3,44 | 3,68 | 3,43 | 3,68 | 7,42% | 10.885,00 |
| 13.03.2025 | 3,52 | 3,60 | 3,42 | 3,42 | -3,06% | 16.848,00 |
| 12.03.2025 | 3,50 | 3,62 | 3,49 | 3,53 | 1,79% | 6.721,00 |
| 11.03.2025 | 3,62 | 3,73 | 3,44 | 3,47 | -4,04% | 17.602,00 |
| 10.03.2025 | 3,61 | 3,76 | 3,56 | 3,62 | -1,95% | 10.880,00 |
| 07.03.2025 | 3,72 | 3,72 | 3,61 | 3,69 | -0,65% | 11.175,00 |
| 06.03.2025 | 3,93 | 4,05 | 3,66 | 3,71 | -5,11% | 17.922,00 |
| 05.03.2025 | 3,54 | 3,95 | 3,54 | 3,91 | 11,33% | 22.106,00 |
| 04.03.2025 | 3,44 | 3,80 | 3,44 | 3,51 | 2,51% | 36.462,00 |
| 03.03.2025 | 3,28 | 3,64 | 3,27 | 3,43 | 5,22% | 23.356,00 |
| 28.02.2025 | 3,38 | 3,41 | 3,24 | 3,26 | -3,44% | 21.750,00 |
| 27.02.2025 | 3,47 | 3,56 | 3,37 | 3,37 | -1,06% | 7.165,00 |
| 26.02.2025 | 3,58 | 3,64 | 3,39 | 3,41 | -4,54% | 3.974,00 |
| 25.02.2025 | 3,58 | 3,62 | 3,53 | 3,57 | -0,33% | 10.808,00 |
| 24.02.2025 | 3,47 | 3,67 | 3,47 | 3,58 | 2,87% | 10.550,00 |
| 21.02.2025 | 3,62 | 3,72 | 3,48 | 3,48 | -3,22% | 17.837,00 |
| 20.02.2025 | 3,92 | 3,99 | 3,60 | 3,60 | -8,02% | 36.427,00 |
| 19.02.2025 | 3,35 | 4,13 | 3,35 | 3,91 | 20,28% | 196.072,00 |
| 18.02.2025 | 3,18 | 3,37 | 3,15 | 3,25 | 1,94% | 37.845,00 |
| 17.02.2025 | 3,09 | 3,21 | 2,98 | 3,19 | 3,97% | 16.462,00 |
| 14.02.2025 | 3,07 | 3,15 | 3,01 | 3,07 | 0,59% | 15.808,00 |
| 13.02.2025 | 2,91 | 3,09 | 2,89 | 3,05 | 5,68% | 23.759,00 |
| 12.02.2025 | 2,77 | 2,98 | 2,73 | 2,89 | 3,88% | 43.835,00 |
| 11.02.2025 | 2,83 | 2,84 | 2,76 | 2,78 | -1,97% | 5.834,00 |
| 10.02.2025 | 2,88 | 2,91 | 2,83 | 2,84 | -0,98% | 3.716,00 |
| 07.02.2025 | 2,89 | 2,92 | 2,83 | 2,86 | -0,35% | 6.725,00 |
| 06.02.2025 | 2,93 | 2,98 | 2,87 | 2,87 | -1,98% | 4.607,00 |
| 05.02.2025 | 2,81 | 2,97 | 2,81 | 2,93 | 3,46% | 6.152,00 |
| 04.02.2025 | 2,85 | 2,88 | 2,81 | 2,83 | -0,49% | 7.137,00 |
| 03.02.2025 | 2,79 | 2,89 | 2,78 | 2,85 | -1,18% | 9.958,00 |
| 31.01.2025 | 2,85 | 2,92 | 2,85 | 2,88 | 1,26% | 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 |