33,018SEK
0,42%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 32,82 | 33,36 | 32,67 | 33,34 | 1,41% | - |
| 30.01.2025 | 33,02 | 34,02 | 32,52 | 32,88 | -0,12% | 61.890,00 |
| 29.01.2025 | 34,04 | 34,22 | 32,72 | 32,92 | -3,06% | 164.632,00 |
| 28.01.2025 | 32,50 | 34,84 | 32,50 | 33,96 | 4,56% | 218.092,00 |
| 27.01.2025 | 32,28 | 33,20 | 31,62 | 32,48 | 1,06% | 77.771,00 |
| 24.01.2025 | 32,96 | 33,48 | 32,14 | 32,14 | -2,55% | 67.726,00 |
| 23.01.2025 | 32,12 | 33,50 | 32,12 | 32,98 | 1,92% | 48.092,00 |
| 22.01.2025 | 32,02 | 33,66 | 32,02 | 32,36 | -0,55% | 98.506,00 |
| 21.01.2025 | 32,12 | 32,90 | 31,94 | 32,54 | 1,31% | 108.850,00 |
| 20.01.2025 | 34,34 | 34,34 | 32,00 | 32,12 | -6,63% | 123.308,00 |
| 17.01.2025 | 30,98 | 34,40 | 30,84 | 34,40 | 11,91% | 208.667,00 |
| 16.01.2025 | 29,90 | 31,00 | 29,90 | 30,74 | 2,81% | 114.948,00 |
| 15.01.2025 | 29,00 | 30,50 | 28,70 | 29,90 | 4,55% | 89.689,00 |
| 14.01.2025 | 28,78 | 29,28 | 28,26 | 28,60 | -0,35% | 97.880,00 |
| 13.01.2025 | 30,08 | 30,08 | 28,18 | 28,70 | -4,84% | 268.342,00 |
| 10.01.2025 | 31,10 | 31,28 | 30,16 | 30,16 | -3,02% | 63.699,00 |
| 09.01.2025 | 31,68 | 31,68 | 30,88 | 31,10 | -1,83% | 61.736,00 |
| 08.01.2025 | 31,80 | 32,90 | 31,40 | 31,68 | 0,38% | 46.747,00 |
| 07.01.2025 | 33,00 | 33,64 | 31,56 | 31,56 | -1,96% | 135.965,00 |
| 06.01.2025 | 32,61 | 32,80 | 30,60 | 32,19 | -1,92% | - |
| 03.01.2025 | 32,80 | 33,36 | 32,52 | 32,82 | 0,24% | 54.827,00 |
| 02.01.2025 | 32,06 | 32,82 | 31,76 | 32,74 | 2,25% | 79.652,00 |
| 30.12.2024 | 32,98 | 33,34 | 31,74 | 32,02 | -3,09% | 130.819,00 |
| 27.12.2024 | 32,52 | 33,78 | 32,42 | 33,04 | 1,66% | 106.319,00 |
| 23.12.2024 | 32,42 | 32,70 | 31,70 | 32,50 | 0,49% | 127.385,00 |
| 20.12.2024 | 32,98 | 32,98 | 31,50 | 32,34 | -0,49% | 95.747,00 |
| 19.12.2024 | 33,86 | 34,38 | 32,50 | 32,50 | -6,72% | 145.934,00 |
| 18.12.2024 | 33,14 | 35,20 | 32,20 | 34,84 | 5,07% | 194.282,00 |
| 17.12.2024 | 33,48 | 33,64 | 32,80 | 33,16 | -1,01% | 28.701,00 |
| 16.12.2024 | 33,52 | 33,84 | 32,76 | 33,50 | -0,06% | 76.304,00 |
| 13.12.2024 | 33,00 | 33,80 | 33,00 | 33,52 | 1,51% | 103.403,00 |
| 12.12.2024 | 33,00 | 33,60 | 33,00 | 33,02 | 0,00% | 146.854,00 |
| 11.12.2024 | 32,52 | 33,14 | 31,58 | 33,02 | 1,41% | 84.299,00 |
| 10.12.2024 | 32,10 | 32,88 | 31,50 | 32,56 | 1,24% | 61.804,00 |
| 09.12.2024 | 32,00 | 33,58 | 32,00 | 32,16 | 0,31% | 257.652,00 |
| 06.12.2024 | 30,42 | 32,34 | 30,40 | 32,06 | 5,32% | 95.293,00 |
| 05.12.2024 | 31,30 | 31,60 | 30,10 | 30,44 | -1,49% | 184.736,00 |
| 04.12.2024 | 30,60 | 31,18 | 30,24 | 30,90 | -0,32% | 269.812,00 |
| 03.12.2024 | 32,00 | 32,40 | 30,92 | 31,00 | -3,55% | 269.632,00 |
| 02.12.2024 | 32,66 | 33,56 | 32,14 | 32,14 | -1,59% | 144.351,00 |
| 29.11.2024 | 33,56 | 33,78 | 32,66 | 32,66 | -2,86% | 138.219,00 |
| 28.11.2024 | 34,38 | 34,68 | 32,66 | 33,62 | -2,44% | 350.866,00 |
| 27.11.2024 | 30,36 | 35,70 | 30,06 | 34,46 | 14,87% | 1.141.880,00 |
| 26.11.2024 | 32,50 | 33,00 | 29,32 | 30,00 | -20,42% | 1.675.410,00 |
| 25.11.2024 | 36,40 | 38,66 | 36,40 | 37,70 | 3,57% | 254.561,00 |
| 22.11.2024 | 35,88 | 37,20 | 35,20 | 36,40 | 4,96% | 173.948,00 |
| 21.11.2024 | 34,20 | 34,90 | 33,93 | 34,68 | 1,17% | - |
| 20.11.2024 | 34,02 | 34,98 | 33,92 | 34,28 | 0,76% | 108.476,00 |
| 19.11.2024 | 34,78 | 35,44 | 33,06 | 34,02 | -1,85% | 209.450,00 |
| 18.11.2024 | 36,46 | 36,46 | 34,62 | 34,66 | -5,35% | 150.875,00 |
| 15.11.2024 | 37,42 | 37,42 | 36,40 | 36,62 | -2,19% | 85.620,00 |
| 14.11.2024 | 37,40 | 38,44 | 37,00 | 37,44 | 0,48% | 116.092,00 |
| 13.11.2024 | 36,52 | 37,52 | 36,52 | 37,26 | 2,03% | 91.675,00 |
| 12.11.2024 | 37,60 | 37,86 | 36,52 | 36,52 | -3,79% | 96.883,00 |
| 11.11.2024 | 38,44 | 39,08 | 37,46 | 37,96 | -1,25% | 66.548,00 |
| 08.11.2024 | 37,38 | 38,70 | 36,72 | 38,44 | 3,61% | 63.869,00 |
| 07.11.2024 | 36,62 | 37,54 | 36,52 | 37,10 | 1,37% | 115.446,00 |
| 06.11.2024 | 39,00 | 39,88 | 36,52 | 36,60 | -6,49% | 190.950,00 |
| 05.11.2024 | 39,30 | 39,66 | 38,62 | 39,14 | -0,41% | 75.267,00 |
| 04.11.2024 | 38,80 | 40,74 | 38,80 | 39,30 | 0,36% | 436.786,00 |
| 01.11.2024 | 38,50 | 39,40 | 38,40 | 39,16 | 2,19% | 49.697,00 |
| 31.10.2024 | 38,02 | 39,80 | 37,58 | 38,32 | 0,00% | 148.858,00 |
| 30.10.2024 | 38,54 | 39,00 | 38,32 | 38,32 | -0,57% | 169.057,00 |
| 29.10.2024 | 40,74 | 40,74 | 38,54 | 38,54 | -5,40% | 197.322,00 |
| 28.10.2024 | 40,00 | 40,84 | 39,62 | 40,74 | 1,85% | 54.009,00 |
| 25.10.2024 | 40,20 | 40,30 | 39,38 | 40,00 | 0,10% | 98.101,00 |
| 24.10.2024 | 39,34 | 40,16 | 39,20 | 39,96 | 1,16% | 53.104,00 |
| 23.10.2024 | 40,20 | 40,24 | 39,10 | 39,50 | -1,74% | 99.156,00 |
| 22.10.2024 | 40,14 | 40,66 | 39,60 | 40,20 | 0,15% | 98.935,00 |
| 21.10.2024 | 42,00 | 42,18 | 40,08 | 40,14 | -4,43% | 93.509,00 |
| 18.10.2024 | 41,20 | 42,00 | 40,68 | 42,00 | 1,94% | 112.640,00 |
| 17.10.2024 | 40,56 | 42,00 | 40,56 | 41,20 | 3,00% | 128.067,00 |
| 16.10.2024 | 40,52 | 40,88 | 39,98 | 40,00 | -1,78% | 32.358,00 |
| 15.10.2024 | 39,16 | 41,23 | 39,16 | 40,72 | 1,81% | - |
| 14.10.2024 | 40,36 | 40,80 | 39,70 | 40,00 | -0,99% | 62.832,00 |
| 11.10.2024 | 40,62 | 41,08 | 40,30 | 40,40 | -0,54% | 41.847,00 |
| 10.10.2024 | 41,70 | 41,70 | 40,40 | 40,62 | -2,59% | 131.689,00 |
| 09.10.2024 | 42,20 | 42,36 | 41,12 | 41,70 | -1,18% | 141.369,00 |
| 08.10.2024 | 42,38 | 42,60 | 42,06 | 42,20 | -0,71% | 57.427,00 |
| 07.10.2024 | 42,56 | 42,66 | 42,14 | 42,50 | 0,00% | 46.536,00 |
| 04.10.2024 | 42,30 | 43,04 | 42,02 | 42,50 | 0,38% | 86.947,00 |
| 03.10.2024 | 42,60 | 43,80 | 42,16 | 42,34 | -0,61% | 83.432,00 |
| 02.10.2024 | 43,12 | 43,50 | 42,06 | 42,60 | -1,16% | 88.369,00 |
| 01.10.2024 | 44,22 | 44,96 | 43,04 | 43,10 | -3,10% | 73.828,00 |
| 30.09.2024 | 44,14 | 45,20 | 43,84 | 44,48 | 0,82% | 148.420,00 |
| 27.09.2024 | 42,92 | 45,30 | 42,92 | 44,12 | 2,80% | 133.250,00 |
| 26.09.2024 | 41,28 | 43,80 | 41,20 | 42,92 | 4,48% | 213.221,00 |
| 25.09.2024 | 42,06 | 42,16 | 39,74 | 41,08 | -1,72% | 237.928,00 |
| 24.09.2024 | 42,30 | 42,98 | 41,70 | 41,80 | -0,81% | 227.760,00 |
| 23.09.2024 | 44,82 | 45,02 | 42,04 | 42,14 | -4,40% | 250.916,00 |
| 20.09.2024 | 44,78 | 45,84 | 44,00 | 44,08 | -0,90% | 165.561,00 |
| 19.09.2024 | 44,62 | 45,76 | 43,94 | 44,48 | 1,09% | 276.474,00 |
| 18.09.2024 | 46,70 | 47,44 | 43,88 | 44,00 | -5,25% | 447.718,00 |
| 17.09.2024 | 56,00 | 56,35 | 45,68 | 46,44 | -17,51% | 1.243.031,00 |
| 16.09.2024 | 54,65 | 56,55 | 51,50 | 56,30 | 5,43% | 640.081,00 |
| 13.09.2024 | 47,88 | 53,90 | 47,50 | 53,40 | 12,80% | 382.098,00 |
| 12.09.2024 | 46,80 | 49,24 | 46,62 | 47,34 | 3,09% | 208.592,00 |
| 11.09.2024 | 45,80 | 47,90 | 44,90 | 45,92 | 0,44% | 109.424,00 |
| 10.09.2024 | 46,80 | 48,36 | 45,40 | 45,72 | -2,47% | 215.343,00 |
| 09.09.2024 | 43,98 | 47,20 | 43,98 | 46,88 | 7,67% | 205.185,00 |