3,594€
3,57%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 3,50 | 3,63 | 3,50 | 3,60 | 3,69% | 4.350,00 |
| 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 |
| 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 |