21,643SEK
-0,54%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 21,82 | 22,14 | 21,81 | 21,86 | 0,46% | - |
| 08.10.2025 | 21,26 | 21,98 | 21,08 | 21,76 | 2,26% | 193.966,00 |
| 07.10.2025 | 21,38 | 21,52 | 21,16 | 21,28 | -1,21% | 98.375,00 |
| 06.10.2025 | 21,54 | 21,54 | 21,06 | 21,54 | -0,46% | 346.177,00 |
| 03.10.2025 | 21,20 | 21,82 | 21,12 | 21,64 | 1,69% | 221.425,00 |
| 02.10.2025 | 20,60 | 21,54 | 20,60 | 21,28 | 2,80% | 290.335,00 |
| 01.10.2025 | 19,82 | 20,94 | 19,78 | 20,70 | 4,49% | 422.546,00 |
| 30.09.2025 | 20,22 | 20,26 | 19,60 | 19,81 | -1,64% | 428.330,00 |
| 29.09.2025 | 20,66 | 20,88 | 19,82 | 20,14 | -2,52% | 383.620,00 |
| 26.09.2025 | 20,68 | 20,98 | 20,66 | 20,66 | 0,10% | 105.663,00 |
| 25.09.2025 | 21,00 | 21,00 | 20,64 | 20,64 | -1,71% | 190.488,00 |
| 24.09.2025 | 21,50 | 21,54 | 21,00 | 21,00 | -3,85% | 173.747,00 |
| 23.09.2025 | 21,56 | 21,98 | 21,56 | 21,84 | 1,30% | 107.108,00 |
| 22.09.2025 | 21,20 | 21,60 | 21,02 | 21,56 | 2,37% | 204.138,00 |
| 19.09.2025 | 21,50 | 21,78 | 21,02 | 21,06 | -2,32% | 200.924,00 |
| 18.09.2025 | 21,72 | 22,38 | 21,42 | 21,56 | -0,37% | 513.541,00 |
| 17.09.2025 | 20,96 | 21,76 | 20,90 | 21,64 | 3,84% | 188.924,00 |
| 16.09.2025 | 21,28 | 21,34 | 20,80 | 20,84 | -2,07% | 295.858,00 |
| 15.09.2025 | 21,98 | 22,24 | 21,00 | 21,28 | -6,83% | 878.183,00 |
| 12.09.2025 | 23,62 | 23,72 | 22,82 | 22,84 | -2,48% | 276.813,00 |
| 11.09.2025 | 23,86 | 23,94 | 23,40 | 23,42 | -1,60% | 136.867,00 |
| 10.09.2025 | 24,90 | 25,14 | 23,80 | 23,80 | -3,25% | 302.436,00 |
| 09.09.2025 | 24,34 | 25,10 | 23,92 | 24,60 | 1,07% | 364.960,00 |
| 08.09.2025 | 23,80 | 24,40 | 23,60 | 24,34 | 2,27% | 310.554,00 |
| 05.09.2025 | 23,66 | 24,94 | 23,34 | 23,80 | 6,25% | 968.622,00 |
| 04.09.2025 | 22,76 | 22,78 | 22,40 | 22,40 | -1,41% | 199.562,00 |
| 03.09.2025 | 23,06 | 23,66 | 22,72 | 22,72 | -1,30% | 191.664,00 |
| 02.09.2025 | 23,10 | 23,32 | 22,80 | 23,02 | -0,35% | 302.519,00 |
| 01.09.2025 | 23,56 | 23,94 | 23,04 | 23,10 | -1,95% | 325.666,00 |
| 29.08.2025 | 24,20 | 24,34 | 23,22 | 23,56 | -1,83% | 414.398,00 |
| 28.08.2025 | 24,00 | 24,35 | 23,90 | 24,00 | 0,00% | 373.166,00 |
| 27.08.2025 | 24,26 | 24,44 | 23,70 | 24,00 | -1,48% | 517.867,00 |
| 26.08.2025 | 24,98 | 25,12 | 24,24 | 24,36 | -2,95% | 361.020,00 |
| 25.08.2025 | 26,38 | 26,38 | 23,82 | 25,10 | -5,00% | 1.447.608,00 |
| 22.08.2025 | 25,92 | 26,42 | 25,42 | 26,42 | 1,85% | 432.895,00 |
| 21.08.2025 | 26,26 | 26,54 | 25,48 | 25,94 | -1,07% | 427.961,00 |
| 20.08.2025 | 25,82 | 26,50 | 25,22 | 26,22 | -2,89% | 1.771.860,00 |
| 19.08.2025 | 28,00 | 28,30 | 26,62 | 27,00 | -22,72% | 2.958.196,00 |
| 18.08.2025 | 35,42 | 35,90 | 34,62 | 34,94 | -1,02% | 254.979,00 |
| 15.08.2025 | 35,48 | 36,10 | 35,18 | 35,30 | 0,57% | 86.828,00 |
| 14.08.2025 | 35,16 | 35,76 | 34,70 | 35,10 | -0,17% | 88.581,00 |
| 13.08.2025 | 35,48 | 35,82 | 35,14 | 35,16 | -0,40% | 130.071,00 |
| 12.08.2025 | 35,68 | 35,68 | 34,86 | 35,30 | 0,23% | 97.774,00 |
| 11.08.2025 | 36,02 | 36,06 | 35,02 | 35,22 | -2,17% | 81.369,00 |
| 08.08.2025 | 35,08 | 37,78 | 34,82 | 36,00 | 3,75% | 302.156,00 |
| 07.08.2025 | 34,84 | 35,20 | 34,66 | 34,70 | 0,12% | 95.790,00 |
| 06.08.2025 | 35,50 | 35,50 | 34,66 | 34,66 | -1,98% | 108.017,00 |
| 05.08.2025 | 34,80 | 35,82 | 34,50 | 35,36 | 1,78% | 224.467,00 |
| 04.08.2025 | 36,00 | 36,60 | 34,64 | 34,74 | -3,50% | 218.636,00 |
| 01.08.2025 | 36,50 | 36,50 | 35,66 | 36,00 | -1,42% | 78.723,00 |
| 31.07.2025 | 37,38 | 37,56 | 36,38 | 36,52 | -2,92% | 103.152,00 |
| 30.07.2025 | 38,40 | 39,10 | 37,24 | 37,62 | 1,13% | 105.543,00 |
| 29.07.2025 | 39,50 | 40,88 | 37,20 | 37,20 | -6,30% | 103.688,00 |
| 28.07.2025 | 40,34 | 42,46 | 39,30 | 39,70 | -0,75% | 202.694,00 |
| 25.07.2025 | 38,58 | 41,54 | 38,56 | 40,00 | 3,41% | 335.858,00 |
| 24.07.2025 | 36,90 | 39,88 | 36,84 | 38,68 | 5,63% | 392.382,00 |
| 23.07.2025 | 34,70 | 36,64 | 34,70 | 36,62 | 4,99% | 207.122,00 |
| 22.07.2025 | 35,28 | 35,48 | 34,68 | 34,88 | -0,97% | 74.398,00 |
| 21.07.2025 | 35,42 | 36,14 | 34,98 | 35,22 | -2,11% | 104.042,00 |
| 18.07.2025 | 34,58 | 35,98 | 34,44 | 35,98 | 3,51% | 181.234,00 |
| 17.07.2025 | 34,84 | 35,30 | 34,68 | 34,76 | -0,23% | 39.367,00 |
| 16.07.2025 | 34,96 | 35,32 | 34,54 | 34,84 | -0,46% | 165.400,00 |
| 15.07.2025 | 35,00 | 35,34 | 34,96 | 35,00 | 0,17% | 55.930,00 |
| 14.07.2025 | 35,50 | 35,52 | 34,60 | 34,94 | -1,30% | 86.814,00 |
| 11.07.2025 | 36,44 | 36,82 | 35,36 | 35,40 | -3,38% | 87.191,00 |
| 10.07.2025 | 36,08 | 36,72 | 36,00 | 36,64 | 1,83% | 70.578,00 |
| 09.07.2025 | 35,08 | 36,50 | 35,08 | 35,98 | 0,95% | 127.121,00 |
| 08.07.2025 | 35,62 | 35,88 | 35,08 | 35,64 | 0,06% | 98.213,00 |
| 07.07.2025 | 36,72 | 36,72 | 35,62 | 35,62 | -3,10% | 67.249,00 |
| 04.07.2025 | 37,00 | 37,12 | 36,04 | 36,76 | -0,49% | 136.573,00 |
| 03.07.2025 | 37,48 | 38,20 | 36,88 | 36,94 | -0,81% | 127.857,00 |
| 02.07.2025 | 36,80 | 37,26 | 35,90 | 37,24 | 1,42% | 77.713,00 |
| 01.07.2025 | 35,88 | 36,78 | 35,82 | 36,72 | 2,34% | 67.709,00 |
| 30.06.2025 | 36,00 | 36,42 | 35,58 | 35,88 | -0,61% | 82.012,00 |
| 27.06.2025 | 36,30 | 36,80 | 35,80 | 36,10 | -0,44% | 92.193,00 |
| 26.06.2025 | 34,50 | 37,70 | 34,50 | 36,26 | 5,53% | 379.097,00 |
| 25.06.2025 | 34,56 | 35,08 | 34,16 | 34,36 | -0,52% | 49.258,00 |
| 24.06.2025 | 34,48 | 35,12 | 33,84 | 34,54 | 4,16% | 101.483,00 |
| 23.06.2025 | 33,68 | 33,68 | 32,60 | 33,16 | -2,13% | 84.336,00 |
| 19.06.2025 | 34,98 | 34,98 | 33,72 | 33,88 | -3,37% | 121.490,00 |
| 18.06.2025 | 35,26 | 35,68 | 34,74 | 35,06 | -0,62% | 92.208,00 |
| 17.06.2025 | 36,00 | 36,00 | 35,18 | 35,28 | -0,84% | 55.035,00 |
| 16.06.2025 | 33,14 | 36,28 | 33,08 | 35,58 | 7,36% | 222.438,00 |
| 13.06.2025 | 34,08 | 34,08 | 33,02 | 33,14 | -3,38% | 176.788,00 |
| 12.06.2025 | 35,52 | 35,52 | 34,30 | 34,30 | -3,54% | 137.573,00 |
| 11.06.2025 | 36,50 | 36,50 | 35,50 | 35,56 | -2,58% | 84.092,00 |
| 10.06.2025 | 36,56 | 37,26 | 36,44 | 36,50 | -0,98% | 62.568,00 |
| 09.06.2025 | 37,10 | 37,82 | 36,16 | 36,86 | -0,11% | 113.435,00 |
| 05.06.2025 | 36,78 | 37,04 | 36,28 | 36,90 | 0,54% | 77.111,00 |
| 04.06.2025 | 35,72 | 37,16 | 35,72 | 36,70 | 3,09% | 154.481,00 |
| 03.06.2025 | 35,00 | 35,88 | 34,54 | 35,60 | 1,77% | 140.695,00 |
| 02.06.2025 | 36,04 | 36,42 | 34,92 | 34,98 | -2,67% | 140.142,00 |
| 30.05.2025 | 35,40 | 36,28 | 34,80 | 35,94 | 2,04% | 198.131,00 |
| 28.05.2025 | 35,30 | 36,14 | 34,82 | 35,22 | 0,11% | 93.157,00 |
| 27.05.2025 | 36,40 | 36,40 | 35,16 | 35,18 | -3,46% | 232.211,00 |
| 26.05.2025 | 37,38 | 37,84 | 35,60 | 36,44 | 0,11% | 253.254,00 |
| 23.05.2025 | 34,50 | 37,66 | 34,50 | 36,40 | 8,53% | 472.407,00 |
| 22.05.2025 | 34,88 | 34,88 | 33,06 | 33,54 | -4,01% | 201.765,00 |
| 21.05.2025 | 35,52 | 35,52 | 34,64 | 34,94 | -1,63% | 31.303,00 |
| 20.05.2025 | 34,50 | 35,60 | 34,28 | 35,52 | 2,84% | 53.381,00 |