3,139€
1,13%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,16 | 3,20 | 3,11 | 3,11 | 0,26% | - |
| 08.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,52% | - |
| 07.05.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,19% | 100,00 |
| 06.05.2025 | 3,15 | 3,16 | 3,15 | 3,16 | -1,68% | 200,00 |
| 05.05.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 3,21% | 200,00 |
| 02.05.2025 | 3,22 | 3,22 | 3,11 | 3,11 | -5,53% | 180,00 |
| 30.04.2025 | 3,48 | 3,48 | 3,29 | 3,29 | -6,37% | 1.850,00 |
| 29.04.2025 | 3,57 | 3,57 | 3,17 | 3,52 | -2,28% | 29.300,00 |
| 28.04.2025 | 3,50 | 3,60 | 3,48 | 3,60 | -2,23% | 15.070,00 |
| 25.04.2025 | 3,55 | 3,68 | 3,55 | 3,68 | 9,84% | 50,00 |
| 24.04.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,36% | - |
| 23.04.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 3,53% | - |
| 22.04.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -3,70% | - |
| 17.04.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -1,99% | - |
| 16.04.2025 | 3,38 | 3,42 | 3,38 | 3,42 | 4,91% | 840,00 |
| 15.04.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,56% | - |
| 14.04.2025 | 3,22 | 3,24 | 3,22 | 3,24 | 7,50% | 340,00 |
| 11.04.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -10,67% | - |
| 10.04.2025 | 3,12 | 3,37 | 3,12 | 3,37 | 11,43% | 1.000,00 |
| 09.04.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,30% | - |
| 08.04.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 16,74% | - |
| 07.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -13,84% | - |
| 04.04.2025 | 2,72 | 3,17 | 2,60 | 3,05 | 9,16% | 6.702,00 |
| 03.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,83% | - |
| 02.04.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -2,27% | 110,00 |
| 01.04.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 3,85% | 8.100,00 |
| 31.03.2025 | 2,96 | 2,96 | 2,80 | 2,80 | -7,94% | 30.150,00 |
| 28.03.2025 | 3,06 | 3,14 | 3,05 | 3,05 | -4,27% | 11.700,00 |
| 27.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -2,15% | 15,00 |
| 26.03.2025 | 3,34 | 3,34 | 3,25 | 3,25 | -2,98% | 2.789,00 |
| 25.03.2025 | 3,36 | 3,36 | 3,35 | 3,35 | -5,79% | 89,00 |
| 24.03.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 0,79% | 100,00 |
| 21.03.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 0,40% | 200,00 |
| 20.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -0,62% | - |
| 19.03.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -4,07% | - |
| 18.03.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 2,62% | - |
| 17.03.2025 | 3,66 | 3,66 | 3,59 | 3,59 | 4,66% | 64,00 |
| 14.03.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -1,32% | - |
| 13.03.2025 | 3,54 | 3,54 | 3,48 | 3,48 | -2,36% | 1.310,00 |
| 12.03.2025 | 3,49 | 3,56 | 3,49 | 3,56 | -0,61% | 5.427,00 |
| 11.03.2025 | 3,62 | 3,62 | 3,59 | 3,59 | -1,38% | 6.050,00 |
| 10.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -1,68% | - |
| 07.03.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,27% | - |
| 06.03.2025 | 3,93 | 3,93 | 3,69 | 3,69 | -1,71% | 102,00 |
| 05.03.2025 | 3,54 | 3,75 | 3,54 | 3,75 | 5,51% | 1.000,00 |
| 04.03.2025 | 3,46 | 3,56 | 3,46 | 3,56 | 7,30% | 637,00 |
| 03.03.2025 | 3,27 | 3,31 | 3,27 | 3,31 | 0,79% | 1.210,00 |
| 28.02.2025 | 3,38 | 3,38 | 3,29 | 3,29 | -2,89% | 1.830,00 |
| 27.02.2025 | 3,44 | 3,49 | 3,39 | 3,39 | -4,78% | 270,00 |
| 26.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,61% | - |
| 25.02.2025 | 3,54 | 3,58 | 3,54 | 3,58 | 0,85% | 144,00 |
| 24.02.2025 | 3,45 | 3,59 | 3,45 | 3,55 | 1,03% | 15.000,00 |
| 21.02.2025 | 3,54 | 3,61 | 3,51 | 3,51 | -7,68% | 2.780,00 |
| 20.02.2025 | 3,96 | 3,96 | 3,80 | 3,80 | -2,16% | 743,00 |
| 19.02.2025 | 3,51 | 4,10 | 3,50 | 3,89 | 15,92% | 42.715,00 |
| 18.02.2025 | 3,16 | 3,35 | 3,16 | 3,35 | 4,62% | 3.000,00 |
| 17.02.2025 | 3,06 | 3,21 | 3,00 | 3,21 | 5,11% | 2.220,00 |
| 14.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,67% | - |
| 13.02.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 8,54% | 499,00 |
| 12.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,85% | - |
| 11.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,61% | - |
| 10.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,14% | - |
| 07.02.2025 | 2,86 | 2,87 | 2,86 | 2,87 | -1,98% | 184,00 |
| 06.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,74% | - |
| 05.02.2025 | 2,82 | 2,87 | 2,82 | 2,87 | 1,99% | 150,00 |
| 04.02.2025 | 2,85 | 2,85 | 2,82 | 2,82 | -2,02% | 500,00 |
| 03.02.2025 | 2,77 | 2,88 | 2,77 | 2,88 | 0,28% | 555,00 |
| 31.01.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 0,56% | 100,00 |
| 30.01.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -2,99% | 370,00 |
| 29.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,07% | - |
| 28.01.2025 | 2,81 | 2,94 | 2,81 | 2,94 | 5,22% | 3.000,00 |
| 27.01.2025 | 2,76 | 2,80 | 2,76 | 2,80 | -1,41% | 205,00 |
| 24.01.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -1,05% | 800,00 |
| 23.01.2025 | 2,82 | 2,87 | 2,82 | 2,87 | 0,84% | 1.000,00 |
| 22.01.2025 | 2,77 | 2,84 | 2,77 | 2,84 | 1,50% | 7,00 |
| 21.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,04% | 60,00 |
| 20.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,48% | - |
| 17.01.2025 | 2,69 | 2,90 | 2,69 | 2,90 | 11,78% | 700,00 |
| 16.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 15.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | - |
| 14.01.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -0,32% | 730,00 |
| 13.01.2025 | 2,64 | 2,64 | 2,49 | 2,49 | -7,85% | 726,00 |
| 10.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,03% | - |
| 09.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,01% | - |
| 08.01.2025 | 2,75 | 2,79 | 2,75 | 2,78 | -0,07% | 520,00 |
| 07.01.2025 | 2,83 | 2,88 | 2,76 | 2,79 | 0,29% | 3.900,00 |
| 06.01.2025 | 2,80 | 2,84 | 2,78 | 2,78 | -2,25% | 1.166,00 |
| 03.01.2025 | 2,83 | 2,84 | 2,83 | 2,84 | 0,07% | 750,00 |
| 02.01.2025 | 2,82 | 2,84 | 2,82 | 2,84 | -0,70% | 750,00 |
| 30.12.2024 | 2,82 | 2,86 | 2,82 | 2,86 | -1,92% | 18,00 |
| 27.12.2024 | 2,81 | 2,92 | 2,81 | 2,92 | 5,42% | 290,00 |
| 23.12.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -1,71% | 74,00 |
| 20.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -2,97% | - |
| 19.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -4,92% | 1.000,00 |
| 18.12.2024 | 2,88 | 3,05 | 2,88 | 3,05 | 6,87% | 3.070,00 |
| 17.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -3,32% | - |
| 16.12.2024 | 2,87 | 2,95 | 2,87 | 2,95 | 1,58% | 2.647,00 |
| 13.12.2024 | 2,83 | 2,91 | 2,83 | 2,91 | 0,90% | 200,00 |
| 12.12.2024 | 2,80 | 2,91 | 2,80 | 2,88 | 0,77% | 15.530,00 |
| 11.12.2024 | 2,76 | 2,86 | 2,76 | 2,86 | 2,73% | 3.086,00 |