1,724€
-0,92%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 1,68 | 1,69 | 1,60 | 1,68 | 2,70% | 13.851,00 |
| 12.05.2026 | 1,75 | 1,75 | 1,62 | 1,63 | -7,38% | 35.722,00 |
| 11.05.2026 | 1,72 | 1,79 | 1,72 | 1,76 | 2,44% | 15.071,00 |
| 08.05.2026 | 1,81 | 1,81 | 1,72 | 1,72 | -4,34% | 14.622,00 |
| 07.05.2026 | 1,79 | 1,84 | 1,79 | 1,80 | 0,67% | 18.462,00 |
| 06.05.2026 | 1,78 | 1,85 | 1,78 | 1,79 | 0,34% | 3.055,00 |
| 05.05.2026 | 1,83 | 1,83 | 1,77 | 1,78 | -2,63% | 16.948,00 |
| 04.05.2026 | 1,93 | 1,96 | 1,77 | 1,83 | -5,58% | 75.828,00 |
| 30.04.2026 | 1,89 | 2,00 | 1,88 | 1,94 | 2,54% | 24.318,00 |
| 29.04.2026 | 1,79 | 2,05 | 1,71 | 1,89 | 5,01% | 60.076,00 |
| 28.04.2026 | 1,87 | 1,87 | 1,74 | 1,80 | -3,85% | 39.848,00 |
| 27.04.2026 | 1,84 | 1,87 | 1,81 | 1,87 | 1,63% | 37.004,00 |
| 24.04.2026 | 1,85 | 1,87 | 1,81 | 1,84 | -1,39% | 10.463,00 |
| 23.04.2026 | 1,89 | 1,92 | 1,84 | 1,87 | -1,79% | 5.046,00 |
| 22.04.2026 | 1,90 | 1,96 | 1,88 | 1,90 | 1,17% | 10.751,00 |
| 21.04.2026 | 1,97 | 1,97 | 1,86 | 1,88 | -4,09% | 54.014,00 |
| 20.04.2026 | 1,85 | 2,00 | 1,83 | 1,96 | 5,16% | 77.956,00 |
| 17.04.2026 | 1,90 | 1,97 | 1,86 | 1,86 | -2,21% | 28.992,00 |
| 16.04.2026 | 1,86 | 1,96 | 1,86 | 1,90 | 2,70% | 37.360,00 |
| 15.04.2026 | 1,86 | 1,87 | 1,80 | 1,85 | -0,75% | 48.410,00 |
| 14.04.2026 | 1,66 | 1,88 | 1,66 | 1,87 | 10,01% | 103.080,00 |
| 13.04.2026 | 1,64 | 1,70 | 1,63 | 1,70 | 1,80% | 5.061,00 |
| 10.04.2026 | 1,66 | 1,72 | 1,65 | 1,67 | 1,21% | 44.119,00 |
| 09.04.2026 | 1,64 | 1,66 | 1,60 | 1,65 | -0,12% | 6.055,00 |
| 08.04.2026 | 1,67 | 1,72 | 1,64 | 1,65 | 2,23% | 34.522,00 |
| 07.04.2026 | 1,58 | 1,66 | 1,56 | 1,61 | 2,61% | 11.792,00 |
| 02.04.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -2,36% | 1.102,00 |
| 01.04.2026 | 1,54 | 1,63 | 1,54 | 1,61 | 4,61% | 19.093,00 |
| 31.03.2026 | 1,53 | 1,55 | 1,51 | 1,54 | 1,72% | 20.352,00 |
| 30.03.2026 | 1,53 | 1,54 | 1,48 | 1,51 | -1,69% | 16.817,00 |
| 27.03.2026 | 1,63 | 1,64 | 1,54 | 1,54 | -3,51% | 19.216,00 |
| 26.03.2026 | 1,59 | 1,64 | 1,55 | 1,60 | 0,13% | 21.976,00 |
| 25.03.2026 | 1,59 | 1,63 | 1,59 | 1,59 | 1,98% | 8.483,00 |
| 24.03.2026 | 1,56 | 1,58 | 1,56 | 1,56 | -0,64% | 7.240,00 |
| 23.03.2026 | 1,52 | 1,61 | 1,48 | 1,57 | 2,81% | 36.996,00 |
| 20.03.2026 | 1,52 | 1,63 | 1,51 | 1,53 | -2,17% | 9.970,00 |
| 19.03.2026 | 1,56 | 1,57 | 1,53 | 1,56 | -0,38% | 65.670,00 |
| 18.03.2026 | 1,59 | 1,67 | 1,57 | 1,57 | -0,32% | 31.632,00 |
| 17.03.2026 | 1,53 | 1,58 | 1,52 | 1,58 | 2,61% | 7.850,00 |
| 16.03.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -2,97% | 58.043,00 |
| 13.03.2026 | 1,60 | 1,63 | 1,57 | 1,58 | -1,37% | 44.850,00 |
| 12.03.2026 | 1,62 | 1,64 | 1,59 | 1,60 | -2,20% | 11.139,00 |
| 11.03.2026 | 1,67 | 1,68 | 1,61 | 1,64 | -2,44% | 5.224,00 |
| 10.03.2026 | 1,61 | 1,69 | 1,61 | 1,68 | 3,70% | 2.869,00 |
| 09.03.2026 | 1,61 | 1,65 | 1,59 | 1,62 | -2,05% | 21.487,00 |
| 06.03.2026 | 1,69 | 1,69 | 1,65 | 1,66 | -1,02% | 2.837,00 |
| 05.03.2026 | 1,61 | 1,70 | 1,61 | 1,67 | 3,15% | 50.358,00 |
| 04.03.2026 | 1,64 | 1,65 | 1,62 | 1,62 | 0,81% | 4.404,00 |
| 03.03.2026 | 1,66 | 1,67 | 1,59 | 1,61 | -4,57% | 46.942,00 |
| 02.03.2026 | 1,68 | 1,69 | 1,61 | 1,69 | -0,65% | 22.206,00 |
| 27.02.2026 | 1,66 | 1,71 | 1,64 | 1,70 | 2,29% | 7.061,00 |
| 26.02.2026 | 1,68 | 1,73 | 1,65 | 1,66 | -1,43% | 78.586,00 |
| 25.02.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -0,53% | 4.830,00 |
| 24.02.2026 | 1,61 | 1,69 | 1,60 | 1,69 | 4,58% | 7.176,00 |
| 23.02.2026 | 1,67 | 1,75 | 1,61 | 1,62 | -3,46% | 66.438,00 |
| 20.02.2026 | 1,59 | 1,74 | 1,56 | 1,68 | 4,30% | 46.902,00 |
| 19.02.2026 | 1,69 | 1,89 | 1,54 | 1,61 | -3,83% | 112.616,00 |
| 18.02.2026 | 1,53 | 1,89 | 1,44 | 1,67 | 10,52% | 272.254,00 |
| 17.02.2026 | 1,59 | 1,59 | 1,49 | 1,51 | -5,74% | 45.134,00 |
| 16.02.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -1,48% | 7.855,00 |
| 13.02.2026 | 1,59 | 1,65 | 1,58 | 1,63 | 2,59% | 14.290,00 |
| 12.02.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,94% | 13.889,00 |
| 11.02.2026 | 1,66 | 1,67 | 1,59 | 1,60 | -3,73% | 9.301,00 |
| 10.02.2026 | 1,62 | 1,67 | 1,61 | 1,66 | 2,72% | 9.246,00 |
| 09.02.2026 | 1,57 | 1,63 | 1,57 | 1,62 | 1,57% | 8.201,00 |
| 06.02.2026 | 1,61 | 1,64 | 1,59 | 1,59 | -0,62% | 20.132,00 |
| 05.02.2026 | 1,63 | 1,63 | 1,58 | 1,60 | 0,75% | 31.195,00 |
| 04.02.2026 | 1,62 | 1,62 | 1,56 | 1,59 | -0,62% | 17.440,00 |
| 03.02.2026 | 1,63 | 1,64 | 1,58 | 1,60 | -1,60% | 24.956,00 |
| 02.02.2026 | 1,61 | 1,65 | 1,60 | 1,63 | -0,49% | 28.496,00 |
| 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 |