1,931€
0,05%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,88 | 1,95 | 1,88 | 1,92 | 2,45% | 5.815,00 |
| 29.09.2026 | 1,93 | 1,97 | 1,87 | 1,87 | -3,00% | 3.775,00 |
| 28.09.2026 | 1,96 | 1,97 | 1,92 | 1,93 | -2,33% | 631,00 |
| 25.09.2026 | 1,99 | 2,01 | 1,95 | 1,98 | -0,70% | 18.863,00 |
| 24.09.2026 | 1,99 | 2,00 | 1,96 | 1,99 | 0,30% | 1.265,00 |
| 23.09.2026 | 1,96 | 2,03 | 1,96 | 1,99 | 0,91% | 1.078,00 |
| 22.09.2026 | 1,95 | 1,99 | 1,91 | 1,97 | -0,40% | 5.678,00 |
| 21.09.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 0,71% | 12.082,00 |
| 18.09.2026 | 2,00 | 2,03 | 1,96 | 1,96 | -2,14% | 3.535,00 |
| 17.09.2026 | 1,91 | 2,02 | 1,91 | 2,01 | 6,88% | 3.063,00 |
| 16.09.2026 | 1,85 | 1,93 | 1,85 | 1,88 | 3,76% | 9.648,00 |
| 15.09.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -1,20% | 127,00 |
| 14.09.2026 | 1,80 | 1,85 | 1,80 | 1,83 | 0,66% | 9.054,00 |
| 11.09.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -1,62% | 1.260,00 |
| 10.09.2026 | 1,88 | 1,90 | 1,85 | 1,85 | -2,22% | 2.728,00 |
| 09.09.2026 | 1,87 | 1,93 | 1,87 | 1,89 | 1,29% | 10.886,00 |
| 08.09.2026 | 1,98 | 1,98 | 1,87 | 1,87 | -5,85% | 15.052,00 |
| 07.09.2026 | 1,96 | 2,06 | 1,96 | 1,98 | 0,51% | 7.846,00 |
| 04.09.2026 | 2,00 | 2,00 | 1,95 | 1,97 | -1,40% | 9.266,00 |
| 03.09.2026 | 2,05 | 2,06 | 1,99 | 2,00 | -1,96% | 12.516,00 |
| 02.09.2026 | 1,96 | 2,05 | 1,93 | 2,04 | 2,93% | 20.227,00 |
| 01.09.2026 | 1,96 | 2,03 | 1,92 | 1,98 | 0,92% | 24.933,00 |
| 31.08.2026 | 1,88 | 1,96 | 1,88 | 1,96 | 4,47% | 6.101,00 |
| 28.08.2026 | 1,81 | 1,92 | 1,80 | 1,88 | 4,56% | 11.761,00 |
| 27.08.2026 | 1,79 | 1,81 | 1,73 | 1,80 | 0,33% | 7.104,00 |
| 26.08.2026 | 1,78 | 1,82 | 1,78 | 1,79 | -0,44% | 1.061,00 |
| 25.08.2026 | 1,81 | 1,83 | 1,77 | 1,80 | -0,88% | 4.146,00 |
| 24.08.2026 | 1,79 | 1,89 | 1,76 | 1,82 | 1,57% | 24.008,00 |
| 21.08.2026 | 1,71 | 1,81 | 1,67 | 1,79 | 3,11% | 18.179,00 |
| 20.08.2026 | 1,68 | 1,79 | 1,68 | 1,73 | 2,24% | 13.434,00 |
| 19.08.2026 | 1,52 | 1,76 | 1,49 | 1,70 | 11,43% | 55.135,00 |
| 18.08.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 3,26% | 6.662,00 |
| 17.08.2026 | 1,52 | 1,52 | 1,46 | 1,47 | 0,00% | 6.780,00 |
| 14.08.2026 | 1,48 | 1,48 | 1,45 | 1,47 | -0,14% | 1.110,00 |
| 13.08.2026 | 1,51 | 1,51 | 1,46 | 1,48 | -1,47% | 18.897,00 |
| 12.08.2026 | 1,57 | 1,57 | 1,48 | 1,50 | -4,10% | 6.709,00 |
| 11.08.2026 | 1,44 | 1,56 | 1,44 | 1,56 | 8,77% | 12.419,00 |
| 10.08.2026 | 1,40 | 1,46 | 1,40 | 1,44 | 2,28% | 10.188,00 |
| 07.08.2026 | 1,37 | 1,43 | 1,37 | 1,40 | 2,33% | 4.164,00 |
| 06.08.2026 | 1,41 | 1,45 | 1,37 | 1,37 | -2,97% | 15.631,00 |
| 05.08.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 4,43% | 17.387,00 |
| 04.08.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,30% | 2.591,00 |
| 03.08.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 2,90% | 1.674,00 |
| 31.07.2026 | 1,31 | 1,33 | 1,30 | 1,31 | 0,46% | 728,00 |
| 30.07.2026 | 1,31 | 1,32 | 1,28 | 1,31 | -1,66% | 2.062,00 |
| 29.07.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,45% | 3.284,00 |
| 28.07.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 1,85% | 5.835,00 |
| 27.07.2026 | 1,22 | 1,30 | 1,22 | 1,30 | 7,45% | 2.971,00 |
| 24.07.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,67% | 6.759,00 |
| 23.07.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 1.803,00 |
| 22.07.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,97% | 5.087,00 |
| 21.07.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -0,48% | 3.634,00 |
| 20.07.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,90% | 8.106,00 |
| 17.07.2026 | 1,25 | 1,30 | 1,25 | 1,26 | 0,32% | 661,00 |
| 16.07.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -0,79% | 2.865,00 |
| 15.07.2026 | 1,25 | 1,30 | 1,25 | 1,27 | 2,26% | 3.732,00 |
| 14.07.2026 | 1,29 | 1,31 | 1,24 | 1,24 | -4,02% | 7.617,00 |
| 13.07.2026 | 1,22 | 1,32 | 1,22 | 1,29 | 2,54% | 18.746,00 |
| 10.07.2026 | 1,22 | 1,27 | 1,19 | 1,26 | 2,11% | 53.595,00 |
| 09.07.2026 | 1,20 | 1,30 | 1,18 | 1,23 | 3,70% | 59.469,00 |
| 08.07.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -6,89% | 21.361,00 |
| 07.07.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -6,30% | 22.034,00 |
| 06.07.2026 | 1,50 | 1,50 | 1,34 | 1,36 | -8,58% | 26.346,00 |
| 03.07.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -0,67% | 6.837,00 |
| 02.07.2026 | 1,49 | 1,51 | 1,46 | 1,50 | 1,76% | 4.499,00 |
| 01.07.2026 | 1,46 | 1,48 | 1,44 | 1,48 | 1,23% | 2.271,00 |
| 30.06.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,09% | 1.821,00 |
| 29.06.2026 | 1,46 | 1,49 | 1,45 | 1,47 | 1,66% | 3.260,00 |
| 26.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -2,95% | 3.653,00 |
| 25.06.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -0,53% | 2.597,00 |
| 24.06.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -0,79% | 2.441,00 |
| 23.06.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,53% | 16.314,00 |
| 22.06.2026 | 1,49 | 1,51 | 1,49 | 1,51 | -0,26% | 4.138,00 |
| 19.06.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -1,18% | 2.919,00 |
| 18.06.2026 | 1,45 | 1,53 | 1,43 | 1,53 | 5,38% | 6.307,00 |
| 17.06.2026 | 1,49 | 1,50 | 1,45 | 1,45 | -2,16% | 9.470,00 |
| 16.06.2026 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 18.998,00 |
| 15.06.2026 | 1,53 | 1,55 | 1,47 | 1,47 | -2,26% | 22.423,00 |
| 12.06.2026 | 1,54 | 1,55 | 1,48 | 1,51 | -2,46% | 13.798,00 |
| 11.06.2026 | 1,56 | 1,56 | 1,52 | 1,54 | -0,90% | 26.675,00 |
| 10.06.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 1,17% | 4.863,00 |
| 09.06.2026 | 1,59 | 1,60 | 1,53 | 1,54 | -2,90% | 24.121,00 |
| 08.06.2026 | 1,61 | 1,63 | 1,56 | 1,59 | -0,50% | 6.299,00 |
| 05.06.2026 | 1,63 | 1,67 | 1,59 | 1,59 | -2,33% | 27.353,00 |
| 04.06.2026 | 1,60 | 1,65 | 1,60 | 1,63 | 1,87% | 4.241,00 |
| 03.06.2026 | 1,64 | 1,64 | 1,57 | 1,60 | -2,08% | 11.743,00 |
| 02.06.2026 | 1,70 | 1,72 | 1,61 | 1,64 | -4,44% | 22.153,00 |
| 01.06.2026 | 1,70 | 1,76 | 1,68 | 1,71 | -0,70% | 10.519,00 |
| 29.05.2026 | 1,74 | 1,82 | 1,72 | 1,72 | 0,35% | 21.357,00 |
| 28.05.2026 | 1,75 | 1,76 | 1,70 | 1,72 | -2,39% | 35.756,00 |
| 27.05.2026 | 1,75 | 1,82 | 1,69 | 1,76 | 2,33% | 42.957,00 |
| 26.05.2026 | 1,73 | 1,80 | 1,65 | 1,72 | -3,48% | 25.491,00 |
| 25.05.2026 | 1,76 | 1,83 | 1,75 | 1,78 | 2,65% | 64.028,00 |
| 22.05.2026 | 1,73 | 1,79 | 1,73 | 1,74 | -0,23% | 144.063,00 |
| 21.05.2026 | 1,66 | 1,77 | 1,66 | 1,74 | 2,96% | 27.283,00 |
| 20.05.2026 | 1,57 | 1,74 | 1,57 | 1,69 | 5,49% | 19.761,00 |
| 19.05.2026 | 1,61 | 1,65 | 1,57 | 1,60 | -1,72% | 16.621,00 |
| 18.05.2026 | 1,63 | 1,65 | 1,60 | 1,63 | -1,69% | 34.757,00 |
| 15.05.2026 | 1,67 | 1,69 | 1,64 | 1,66 | -1,19% | 55.551,00 |
| 14.05.2026 | 1,68 | 1,71 | 1,66 | 1,68 | 0,12% | 7.092,00 |