1,636€
-1,39%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,65 | 1,66 | 1,61 | 1,64 | -1,45% | 480,00 |
| 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% | - |
| 06.11.2025 | 2,03 | 2,03 | 1,90 | 1,93 | -7,09% | - |
| 05.11.2025 | 2,12 | 2,17 | 2,07 | 2,07 | -2,54% | 70,00 |
| 04.11.2025 | 2,10 | 2,32 | 2,09 | 2,13 | 3,65% | 30.000,00 |
| 03.11.2025 | 1,92 | 2,27 | 1,91 | 2,05 | 7,15% | 5.000,00 |
| 31.10.2025 | 1,94 | 1,98 | 1,87 | 1,92 | -3,72% | - |
| 30.10.2025 | 2,00 | 2,01 | 1,94 | 1,99 | -1,63% | - |
| 29.10.2025 | 2,04 | 2,06 | 1,99 | 2,02 | 0,50% | - |
| 28.10.2025 | 2,03 | 2,05 | 2,01 | 2,01 | -0,49% | - |
| 27.10.2025 | 2,06 | 2,11 | 2,02 | 2,02 | -1,51% | - |
| 24.10.2025 | 2,08 | 2,18 | 2,05 | 2,05 | -1,53% | - |
| 23.10.2025 | 2,06 | 2,10 | 2,03 | 2,09 | 2,91% | - |
| 22.10.2025 | 2,05 | 2,07 | 2,01 | 2,03 | -0,98% | - |
| 21.10.2025 | 2,04 | 2,10 | 2,03 | 2,05 | 0,79% | - |
| 20.10.2025 | 2,15 | 2,19 | 2,03 | 2,03 | -4,47% | - |
| 17.10.2025 | 2,09 | 2,15 | 2,05 | 2,13 | -2,52% | - |
| 16.10.2025 | 2,06 | 2,21 | 2,02 | 2,18 | 9,33% | 58,00 |
| 15.10.2025 | 2,00 | 2,10 | 1,99 | 1,99 | 1,53% | - |
| 14.10.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -5,12% | - |
| 13.10.2025 | 1,98 | 2,17 | 1,96 | 2,07 | 3,86% | 1.300,00 |
| 10.10.2025 | 1,99 | 2,02 | 1,93 | 1,99 | 2,26% | - |
| 09.10.2025 | 1,99 | 2,02 | 1,95 | 1,95 | -2,01% | - |
| 08.10.2025 | 1,93 | 2,01 | 1,93 | 1,99 | 2,21% | - |
| 07.10.2025 | 1,95 | 1,97 | 1,92 | 1,95 | 1,25% | - |
| 06.10.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -1,08% | - |
| 03.10.2025 | 1,93 | 1,98 | 1,92 | 1,94 | 0,62% | - |
| 02.10.2025 | 1,88 | 1,96 | 1,87 | 1,93 | 3,93% | - |
| 01.10.2025 | 1,80 | 1,90 | 1,79 | 1,86 | 4,74% | - |
| 30.09.2025 | 1,86 | 1,87 | 1,75 | 1,77 | -3,90% | - |
| 29.09.2025 | 1,88 | 1,89 | 1,80 | 1,85 | -1,60% | - |
| 26.09.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,53% | - |
| 25.09.2025 | 1,93 | 1,94 | 1,86 | 1,89 | -2,38% | - |
| 24.09.2025 | 1,96 | 1,96 | 1,90 | 1,93 | -2,18% | - |
| 23.09.2025 | 1,95 | 1,99 | 1,93 | 1,98 | 1,44% | - |
| 22.09.2025 | 1,96 | 1,96 | 1,90 | 1,95 | 0,21% | - |
| 19.09.2025 | 1,98 | 1,98 | 1,90 | 1,94 | -1,92% | - |
| 18.09.2025 | 1,96 | 2,04 | 1,95 | 1,98 | 1,12% | - |
| 17.09.2025 | 1,92 | 1,98 | 1,91 | 1,96 | 2,08% | - |
| 16.09.2025 | 1,96 | 1,96 | 1,90 | 1,92 | -1,84% | - |
| 15.09.2025 | 2,10 | 2,10 | 1,93 | 1,96 | -6,68% | 5.400,00 |
| 12.09.2025 | 2,12 | 2,17 | 2,09 | 2,10 | -1,04% | - |
| 11.09.2025 | 2,18 | 2,19 | 2,11 | 2,12 | -6,62% | - |
| 10.09.2025 | 2,25 | 2,29 | 2,25 | 2,27 | 0,44% | - |
| 09.09.2025 | 2,16 | 2,29 | 2,16 | 2,26 | 2,45% | - |
| 08.09.2025 | 2,17 | 2,22 | 2,15 | 2,20 | 1,47% | - |