1,238€
-0,56%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,37% | - |
| 20.07.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -0,80% | - |
| 17.07.2026 | 1,26 | 1,30 | 1,26 | 1,26 | -2,56% | - |
| 16.07.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 0,23% | - |
| 15.07.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 0,63% | - |
| 14.07.2026 | 1,29 | 1,32 | 1,26 | 1,28 | -2,59% | - |
| 13.07.2026 | 1,23 | 1,32 | 1,23 | 1,31 | 3,88% | - |
| 10.07.2026 | 1,22 | 1,27 | 1,18 | 1,26 | 6,86% | - |
| 09.07.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -0,51% | - |
| 08.07.2026 | 1,29 | 1,29 | 1,18 | 1,19 | -7,91% | - |
| 07.07.2026 | 1,35 | 1,37 | 1,26 | 1,29 | -5,15% | - |
| 06.07.2026 | 1,50 | 1,51 | 1,34 | 1,36 | -9,88% | - |
| 03.07.2026 | 1,51 | 1,53 | 1,48 | 1,51 | 0,47% | - |
| 02.07.2026 | 1,48 | 1,52 | 1,46 | 1,50 | 1,69% | - |
| 01.07.2026 | 1,46 | 1,49 | 1,44 | 1,48 | 0,82% | - |
| 30.06.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -0,54% | - |
| 29.06.2026 | 1,46 | 1,51 | 1,46 | 1,47 | 0,20% | - |
| 26.06.2026 | 1,49 | 1,49 | 1,46 | 1,47 | -1,87% | - |
| 25.06.2026 | 1,51 | 1,51 | 1,47 | 1,50 | -0,27% | - |
| 24.06.2026 | 1,49 | 1,50 | 1,48 | 1,50 | 0,13% | - |
| 23.06.2026 | 1,49 | 1,53 | 1,49 | 1,50 | -0,40% | - |
| 22.06.2026 | 1,51 | 1,52 | 1,48 | 1,51 | 0,13% | - |
| 19.06.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 0,54% | - |
| 18.06.2026 | 1,46 | 1,50 | 1,43 | 1,50 | 2,54% | - |
| 17.06.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -1,88% | - |
| 16.06.2026 | 1,48 | 1,51 | 1,48 | 1,49 | -1,52% | - |
| 15.06.2026 | 1,53 | 1,53 | 1,48 | 1,51 | 1,21% | - |
| 12.06.2026 | 1,54 | 1,56 | 1,47 | 1,49 | -1,65% | - |
| 11.06.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -3,32% | - |
| 10.06.2026 | 1,55 | 1,58 | 1,54 | 1,57 | 1,03% | - |
| 09.06.2026 | 1,59 | 1,60 | 1,55 | 1,55 | -3,12% | - |
| 08.06.2026 | 1,59 | 1,63 | 1,57 | 1,60 | -3,03% | - |
| 05.06.2026 | 1,63 | 1,67 | 1,61 | 1,65 | 1,16% | - |
| 04.06.2026 | 1,61 | 1,66 | 1,60 | 1,63 | 0,74% | - |
| 03.06.2026 | 1,64 | 1,64 | 1,57 | 1,62 | -0,98% | - |
| 02.06.2026 | 1,71 | 1,71 | 1,62 | 1,64 | -3,76% | - |
| 01.06.2026 | 1,72 | 1,76 | 1,68 | 1,70 | -2,24% | - |
| 29.05.2026 | 1,73 | 1,83 | 1,72 | 1,74 | 0,12% | - |
| 28.05.2026 | 1,76 | 1,79 | 1,69 | 1,74 | -3,55% | - |
| 27.05.2026 | 1,78 | 1,83 | 1,68 | 1,80 | 6,56% | - |
| 26.05.2026 | 1,78 | 1,78 | 1,69 | 1,69 | -5,53% | - |
| 25.05.2026 | 1,76 | 1,84 | 1,74 | 1,79 | 0,85% | - |
| 22.05.2026 | 1,74 | 1,80 | 1,74 | 1,78 | 2,31% | - |
| 21.05.2026 | 1,67 | 1,76 | 1,67 | 1,74 | 0,29% | - |
| 20.05.2026 | 1,66 | 1,75 | 1,64 | 1,73 | 4,72% | - |
| 19.05.2026 | 1,62 | 1,66 | 1,62 | 1,65 | 1,47% | - |
| 18.05.2026 | 1,61 | 1,66 | 1,60 | 1,63 | -0,91% | - |
| 15.05.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -1,79% | - |
| 14.05.2026 | 1,68 | 1,71 | 1,67 | 1,67 | -0,71% | - |
| 13.05.2026 | 1,64 | 1,69 | 1,60 | 1,69 | 2,68% | - |
| 12.05.2026 | 1,74 | 1,74 | 1,63 | 1,64 | -7,24% | - |
| 11.05.2026 | 1,73 | 1,79 | 1,72 | 1,77 | 0,45% | - |
| 08.05.2026 | 1,81 | 1,81 | 1,75 | 1,76 | -2,98% | - |
| 07.05.2026 | 1,80 | 1,85 | 1,79 | 1,82 | 1,23% | - |
| 06.05.2026 | 1,79 | 1,85 | 1,77 | 1,79 | 1,64% | - |
| 05.05.2026 | 1,83 | 1,83 | 1,76 | 1,76 | -2,27% | - |
| 04.05.2026 | 1,92 | 1,95 | 1,80 | 1,81 | -8,84% | - |
| 30.04.2026 | 1,89 | 1,98 | 1,89 | 1,98 | 10,24% | 750,00 |
| 29.04.2026 | 1,76 | 1,80 | 1,76 | 1,80 | -2,39% | 1.570,00 |
| 28.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,44% | - |
| 27.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 10,00 |
| 24.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,91% | - |
| 23.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,21% | - |
| 22.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,87% | - |
| 21.04.2026 | 1,97 | 1,97 | 1,93 | 1,93 | 4,22% | 8.500,00 |
| 20.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,23% | 800,00 |
| 17.04.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 4,95% | 660,00 |
| 16.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 1,53% | - |
| 15.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 9,05% | - |
| 14.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,19% | - |
| 13.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,18% | - |
| 10.04.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 3,54% | 170,00 |
| 09.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,26% | - |
| 08.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 6,20% | - |
| 07.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | 300,00 |
| 02.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,41% | - |
| 01.04.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 5,90% | 222,00 |
| 31.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,73% | - |
| 30.03.2026 | 1,53 | 1,53 | 1,49 | 1,52 | -6,08% | 1.705,00 |
| 27.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,96% | - |
| 26.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | - |
| 25.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,73% | - |
| 24.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 5,27% | - |
| 23.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -2,05% | 585,00 |
| 20.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,20% | - |
| 19.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,45% | - |
| 18.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,80% | - |
| 17.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,44% | - |
| 16.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,76% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,28% | - |
| 12.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,52% | - |
| 11.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,84% | - |
| 10.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,06% | - |
| 09.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,84% | - |
| 06.03.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 2,90% | 25,00 |
| 05.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,06% | - |
| 04.03.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 1,72% | 140,00 |
| 03.03.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -0,91% | 3.000,00 |
| 02.03.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,32% | 57,00 |
| 27.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |