1,636€
-1,45%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,65 | 1,67 | 1,62 | 1,64 | -1,33% | 4.379,00 |
| 29.01.2026 | 1,72 | 1,72 | 1,63 | 1,66 | -3,21% | 12.239,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,67 | 1,71 | 0,18% | 15.646,00 |
| 27.01.2026 | 1,72 | 1,73 | 1,67 | 1,71 | -0,18% | 20.104,00 |
| 26.01.2026 | 1,74 | 1,74 | 1,69 | 1,71 | -1,66% | 30.341,00 |
| 23.01.2026 | 1,68 | 1,78 | 1,67 | 1,74 | 3,69% | 13.423,00 |
| 22.01.2026 | 1,60 | 1,68 | 1,59 | 1,68 | 5,99% | 7.266,00 |
| 21.01.2026 | 1,67 | 1,70 | 1,54 | 1,59 | -4,29% | 66.039,00 |
| 20.01.2026 | 1,73 | 1,74 | 1,66 | 1,66 | -5,48% | 33.070,00 |
| 19.01.2026 | 1,79 | 1,79 | 1,70 | 1,75 | -3,42% | 20.644,00 |
| 16.01.2026 | 1,73 | 1,85 | 1,73 | 1,81 | 4,86% | 50.480,00 |
| 15.01.2026 | 1,79 | 1,79 | 1,73 | 1,73 | -2,81% | 13.536,00 |
| 14.01.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -0,95% | 25.299,00 |
| 13.01.2026 | 1,79 | 1,82 | 1,78 | 1,80 | 0,00% | 17.728,00 |
| 12.01.2026 | 1,84 | 1,84 | 1,78 | 1,80 | -2,07% | 20.643,00 |
| 09.01.2026 | 1,81 | 1,86 | 1,76 | 1,84 | 0,71% | 22.137,00 |
| 08.01.2026 | 1,82 | 1,83 | 1,80 | 1,82 | -0,55% | 3.679,00 |
| 07.01.2026 | 1,84 | 1,86 | 1,80 | 1,83 | 0,16% | 18.111,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,81 | 1,83 | -0,05% | 2.726,00 |
| 05.01.2026 | 1,86 | 1,89 | 1,81 | 1,83 | -2,09% | 3.577,00 |
| 02.01.2026 | 1,88 | 2,02 | 1,87 | 1,87 | -2,91% | 7.191,00 |
| 30.12.2025 | 1,83 | 1,93 | 1,83 | 1,93 | 5,42% | 70.784,00 |
| 29.12.2025 | 1,76 | 1,84 | 1,76 | 1,83 | 3,57% | 189.520,00 |
| 23.12.2025 | 1,74 | 1,79 | 1,71 | 1,76 | 1,97% | 30.980,00 |
| 22.12.2025 | 1,70 | 1,75 | 1,69 | 1,73 | 1,65% | 54.064,00 |
| 19.12.2025 | 1,69 | 1,70 | 1,64 | 1,70 | 0,41% | 35.148,00 |
| 18.12.2025 | 1,66 | 1,69 | 1,63 | 1,69 | 2,05% | 64.027,00 |
| 17.12.2025 | 1,67 | 1,69 | 1,63 | 1,66 | -0,06% | 20.642,00 |
| 16.12.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,66% | 16.247,00 |
| 15.12.2025 | 1,72 | 1,73 | 1,67 | 1,69 | -1,57% | 33.686,00 |
| 12.12.2025 | 1,71 | 1,75 | 1,71 | 1,72 | 0,47% | 19.475,00 |
| 11.12.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,68% | 27.425,00 |
| 10.12.2025 | 1,72 | 1,76 | 1,65 | 1,76 | 1,09% | 19.749,00 |
| 09.12.2025 | 1,75 | 1,75 | 1,73 | 1,74 | 0,06% | 52.386,00 |
| 08.12.2025 | 1,81 | 1,82 | 1,73 | 1,74 | -4,41% | 13.362,00 |
| 05.12.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,50% | 8.722,00 |
| 04.12.2025 | 1,80 | 1,81 | 1,77 | 1,81 | 0,78% | 11.496,00 |
| 03.12.2025 | 1,78 | 1,82 | 1,76 | 1,79 | 0,56% | 17.105,00 |
| 02.12.2025 | 1,80 | 1,83 | 1,78 | 1,78 | 0,22% | 26.060,00 |
| 01.12.2025 | 1,89 | 1,89 | 1,75 | 1,78 | -6,27% | 33.700,00 |
| 28.11.2025 | 1,75 | 1,90 | 1,72 | 1,90 | 7,97% | 5.705,00 |
| 27.11.2025 | 1,69 | 1,79 | 1,69 | 1,76 | 3,41% | 6.124,00 |
| 26.11.2025 | 1,71 | 1,72 | 1,66 | 1,70 | -0,41% | 12.536,00 |
| 25.11.2025 | 1,67 | 1,71 | 1,66 | 1,71 | 2,03% | 7.057,00 |
| 24.11.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 1,33% | 9.816,00 |
| 21.11.2025 | 1,68 | 1,68 | 1,62 | 1,65 | -0,18% | 24.311,00 |
| 20.11.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -2,30% | 5.587,00 |
| 19.11.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,59% | 45.287,00 |
| 18.11.2025 | 1,72 | 1,73 | 1,69 | 1,70 | -2,58% | 21.896,00 |
| 17.11.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,68% | 33.583,00 |
| 14.11.2025 | 1,81 | 1,82 | 1,73 | 1,76 | -2,82% | 47.531,00 |
| 13.11.2025 | 1,85 | 1,89 | 1,81 | 1,81 | -2,11% | 21.370,00 |
| 12.11.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,80% | 43.857,00 |
| 11.11.2025 | 1,87 | 1,87 | 1,84 | 1,86 | -0,48% | 5.935,00 |
| 10.11.2025 | 1,91 | 1,95 | 1,86 | 1,87 | -1,99% | 58.640,00 |
| 07.11.2025 | 1,99 | 2,01 | 1,90 | 1,91 | -0,62% | 41.799,00 |
| 06.11.2025 | 2,04 | 2,04 | 1,91 | 1,92 | -5,46% | 8.623,00 |
| 05.11.2025 | 2,11 | 2,16 | 2,03 | 2,03 | -4,42% | 16.439,00 |
| 04.11.2025 | 2,06 | 2,35 | 2,06 | 2,13 | 3,80% | 145.988,00 |
| 03.11.2025 | 1,93 | 2,25 | 1,89 | 2,05 | 7,11% | 50.197,00 |
| 31.10.2025 | 1,94 | 1,98 | 1,87 | 1,91 | -2,05% | 22.353,00 |
| 30.10.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -2,40% | 22.349,00 |
| 29.10.2025 | 2,03 | 2,06 | 2,00 | 2,00 | -1,67% | 11.470,00 |
| 28.10.2025 | 2,03 | 2,05 | 2,02 | 2,04 | 0,20% | 19.584,00 |
| 27.10.2025 | 2,06 | 2,06 | 2,03 | 2,03 | -0,10% | 16.161,00 |
| 24.10.2025 | 2,07 | 2,17 | 2,03 | 2,03 | -2,49% | 23.561,00 |
| 23.10.2025 | 2,06 | 2,09 | 2,04 | 2,09 | 1,07% | 5.748,00 |
| 22.10.2025 | 2,05 | 2,06 | 2,02 | 2,06 | 0,39% | 5.328,00 |
| 21.10.2025 | 2,04 | 2,09 | 2,04 | 2,06 | 0,98% | 23.835,00 |
| 20.10.2025 | 2,15 | 2,19 | 2,04 | 2,04 | -5,04% | 11.499,00 |
| 17.10.2025 | 2,12 | 2,14 | 2,05 | 2,14 | 0,56% | 17.915,00 |
| 16.10.2025 | 2,05 | 2,20 | 2,05 | 2,13 | 3,19% | 94.169,00 |
| 15.10.2025 | 2,00 | 2,12 | 2,00 | 2,07 | 3,82% | 26.875,00 |
| 14.10.2025 | 2,04 | 2,04 | 1,97 | 1,99 | -4,78% | 9.250,00 |
| 13.10.2025 | 2,00 | 2,16 | 1,96 | 2,09 | 6,31% | 28.237,00 |
| 10.10.2025 | 1,99 | 2,02 | 1,93 | 1,97 | -0,66% | 15.333,00 |
| 09.10.2025 | 1,99 | 1,99 | 1,95 | 1,98 | 0,35% | 18.423,00 |
| 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 |