1,571€
-2,78%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,58 | 1,60 | 1,56 | 1,57 | -3,08% | - |
| 01.04.2026 | 1,53 | 1,64 | 1,53 | 1,62 | 6,09% | - |
| 31.03.2026 | 1,53 | 1,55 | 1,50 | 1,53 | 1,13% | - |
| 30.03.2026 | 1,52 | 1,54 | 1,48 | 1,51 | -1,44% | - |
| 27.03.2026 | 1,61 | 1,64 | 1,53 | 1,53 | -4,66% | - |
| 26.03.2026 | 1,59 | 1,64 | 1,56 | 1,61 | 0,88% | - |
| 25.03.2026 | 1,59 | 1,63 | 1,58 | 1,59 | 0,50% | - |
| 24.03.2026 | 1,56 | 1,60 | 1,54 | 1,59 | 0,76% | 300,00 |
| 23.03.2026 | 1,52 | 1,62 | 1,47 | 1,57 | 2,74% | 166.250,00 |
| 20.03.2026 | 1,52 | 1,58 | 1,51 | 1,53 | -2,61% | - |
| 19.03.2026 | 1,56 | 1,59 | 1,53 | 1,57 | 0,51% | - |
| 18.03.2026 | 1,59 | 1,67 | 1,56 | 1,57 | -0,45% | 33.332,00 |
| 17.03.2026 | 1,53 | 1,59 | 1,52 | 1,57 | 2,34% | - |
| 16.03.2026 | 1,61 | 1,61 | 1,53 | 1,54 | -2,91% | - |
| 13.03.2026 | 1,59 | 1,62 | 1,57 | 1,58 | -0,82% | - |
| 12.03.2026 | 1,62 | 1,65 | 1,59 | 1,60 | -2,80% | - |
| 11.03.2026 | 1,67 | 1,68 | 1,61 | 1,64 | -1,14% | - |
| 10.03.2026 | 1,61 | 1,69 | 1,61 | 1,66 | 2,28% | 64.000,00 |
| 09.03.2026 | 1,60 | 1,65 | 1,59 | 1,62 | -2,05% | - |
| 06.03.2026 | 1,69 | 1,70 | 1,65 | 1,66 | -1,49% | - |
| 05.03.2026 | 1,62 | 1,70 | 1,61 | 1,68 | 2,75% | 19.000,00 |
| 04.03.2026 | 1,59 | 1,66 | 1,58 | 1,64 | 1,99% | - |
| 03.03.2026 | 1,67 | 1,67 | 1,58 | 1,61 | -4,24% | - |
| 02.03.2026 | 1,67 | 1,69 | 1,63 | 1,68 | -1,59% | - |
| 27.02.2026 | 1,66 | 1,71 | 1,64 | 1,70 | 2,47% | - |
| 26.02.2026 | 1,68 | 1,73 | 1,65 | 1,66 | -1,48% | - |
| 25.02.2026 | 1,69 | 1,71 | 1,68 | 1,69 | -0,06% | - |
| 24.02.2026 | 1,62 | 1,69 | 1,61 | 1,69 | 4,52% | - |
| 23.02.2026 | 1,67 | 1,74 | 1,61 | 1,62 | -4,32% | - |
| 20.02.2026 | 1,61 | 1,73 | 1,56 | 1,69 | 5,24% | 75.084,00 |
| 19.02.2026 | 1,67 | 1,72 | 1,58 | 1,60 | -4,30% | 43.500,00 |
| 18.02.2026 | 1,49 | 1,83 | 1,46 | 1,68 | 10,63% | - |
| 17.02.2026 | 1,59 | 1,62 | 1,49 | 1,52 | -5,31% | 19.000,00 |
| 16.02.2026 | 1,62 | 1,66 | 1,60 | 1,60 | -2,02% | - |
| 13.02.2026 | 1,59 | 1,65 | 1,58 | 1,63 | 2,90% | - |
| 12.02.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,06% | - |
| 11.02.2026 | 1,66 | 1,66 | 1,59 | 1,60 | -3,37% | - |
| 10.02.2026 | 1,61 | 1,67 | 1,61 | 1,66 | 2,72% | 19.000,00 |
| 09.02.2026 | 1,58 | 1,64 | 1,58 | 1,62 | -1,28% | - |
| 06.02.2026 | 1,61 | 1,64 | 1,58 | 1,64 | 1,99% | - |
| 05.02.2026 | 1,61 | 1,64 | 1,58 | 1,61 | 0,82% | - |
| 04.02.2026 | 1,62 | 1,63 | 1,56 | 1,59 | -1,00% | - |
| 03.02.2026 | 1,63 | 1,64 | 1,59 | 1,61 | -1,05% | 1.440,00 |
| 02.02.2026 | 1,62 | 1,64 | 1,60 | 1,63 | -0,67% | - |
| 30.01.2026 | 1,65 | 1,66 | 1,61 | 1,64 | -1,39% | 492,00 |
| 29.01.2026 | 1,72 | 1,72 | 1,64 | 1,66 | -2,98% | - |
| 28.01.2026 | 1,72 | 1,72 | 1,67 | 1,71 | 0,18% | 18.700,00 |
| 27.01.2026 | 1,72 | 1,74 | 1,67 | 1,71 | -0,47% | - |
| 26.01.2026 | 1,74 | 1,78 | 1,69 | 1,72 | -1,83% | 1.260,00 |
| 23.01.2026 | 1,67 | 1,77 | 1,67 | 1,75 | 4,42% | - |
| 22.01.2026 | 1,61 | 1,69 | 1,58 | 1,67 | 4,04% | 44.000,00 |
| 21.01.2026 | 1,67 | 1,69 | 1,53 | 1,61 | -3,31% | - |
| 20.01.2026 | 1,74 | 1,74 | 1,65 | 1,66 | -4,54% | - |
| 19.01.2026 | 1,78 | 1,78 | 1,70 | 1,74 | -3,44% | 1.638,00 |
| 16.01.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,46% | 5.026,00 |
| 15.01.2026 | 1,79 | 1,80 | 1,73 | 1,73 | -3,14% | - |
| 14.01.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -1,05% | - |
| 13.01.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 0,33% | - |
| 12.01.2026 | 1,84 | 1,84 | 1,78 | 1,80 | -2,34% | 7.000,00 |
| 09.01.2026 | 1,82 | 1,86 | 1,76 | 1,84 | 1,21% | 58.000,00 |
| 08.01.2026 | 1,82 | 1,83 | 1,80 | 1,82 | -0,49% | - |
| 07.01.2026 | 1,83 | 1,85 | 1,80 | 1,83 | -0,44% | - |
| 06.01.2026 | 1,83 | 1,84 | 1,82 | 1,83 | 0,60% | 8.000,00 |
| 05.01.2026 | 1,88 | 1,90 | 1,81 | 1,82 | -2,51% | - |
| 02.01.2026 | 1,95 | 1,95 | 1,86 | 1,87 | -2,40% | - |
| 30.12.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 5,62% | - |
| 29.12.2025 | 1,77 | 1,85 | 1,76 | 1,81 | 2,66% | 800,00 |
| 23.12.2025 | 1,73 | 1,82 | 1,72 | 1,77 | 3,45% | - |
| 22.12.2025 | 1,70 | 1,75 | 1,69 | 1,71 | 0,47% | - |
| 19.12.2025 | 1,69 | 1,70 | 1,64 | 1,70 | 0,47% | - |
| 18.12.2025 | 1,66 | 1,70 | 1,64 | 1,69 | 1,56% | - |
| 17.12.2025 | 1,67 | 1,69 | 1,63 | 1,67 | 0,06% | - |
| 16.12.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -1,30% | - |
| 15.12.2025 | 1,72 | 1,74 | 1,67 | 1,69 | -1,63% | - |
| 12.12.2025 | 1,71 | 1,75 | 1,71 | 1,72 | -2,00% | - |
| 11.12.2025 | 1,74 | 1,75 | 1,71 | 1,75 | 0,86% | - |
| 10.12.2025 | 1,70 | 1,75 | 1,67 | 1,74 | 1,70% | - |
| 09.12.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,10% | - |
| 08.12.2025 | 1,81 | 1,82 | 1,73 | 1,73 | -3,74% | - |
| 05.12.2025 | 1,81 | 1,83 | 1,76 | 1,79 | 1,64% | - |
| 04.12.2025 | 1,80 | 1,81 | 1,76 | 1,76 | -0,45% | - |
| 03.12.2025 | 1,78 | 1,82 | 1,76 | 1,77 | 0,51% | - |
| 02.12.2025 | 1,80 | 1,83 | 1,75 | 1,76 | 0,23% | - |
| 01.12.2025 | 1,89 | 1,90 | 1,75 | 1,76 | -0,79% | - |
| 28.11.2025 | 1,75 | 1,90 | 1,72 | 1,77 | 4,17% | - |
| 27.11.2025 | 1,69 | 1,79 | 1,68 | 1,70 | 1,13% | - |
| 26.11.2025 | 1,71 | 1,72 | 1,66 | 1,68 | 0,06% | - |
| 25.11.2025 | 1,66 | 1,71 | 1,66 | 1,68 | 1,88% | - |
| 24.11.2025 | 1,65 | 1,68 | 1,64 | 1,65 | -0,12% | - |
| 21.11.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,08% | 602,00 |
| 20.11.2025 | 1,71 | 1,72 | 1,64 | 1,67 | -0,77% | 3.000,00 |
| 19.11.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -2,26% | - |
| 18.11.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -0,23% | - |
| 17.11.2025 | 1,76 | 1,80 | 1,73 | 1,73 | -0,69% | - |
| 14.11.2025 | 1,82 | 1,83 | 1,73 | 1,74 | -4,03% | - |
| 13.11.2025 | 1,85 | 1,89 | 1,81 | 1,81 | -2,06% | - |
| 12.11.2025 | 1,86 | 1,89 | 1,85 | 1,85 | 0,38% | - |
| 11.11.2025 | 1,87 | 1,89 | 1,84 | 1,84 | -1,66% | - |
| 10.11.2025 | 1,93 | 1,94 | 1,86 | 1,87 | -2,60% | - |
| 07.11.2025 | 2,00 | 2,00 | 1,89 | 1,92 | -0,16% | - |