17,597SEK
-1,31%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,78 | 18,05 | 17,55 | 17,59 | -1,33% | - |
| 26.02.2026 | 17,90 | 18,50 | 17,63 | 17,83 | -0,61% | 142.980,00 |
| 25.02.2026 | 17,90 | 18,37 | 17,90 | 17,94 | -0,06% | 105.010,00 |
| 24.02.2026 | 17,48 | 18,00 | 17,31 | 17,95 | 2,87% | 155.468,00 |
| 23.02.2026 | 18,20 | 18,67 | 17,45 | 17,45 | -5,27% | 195.105,00 |
| 20.02.2026 | 17,32 | 18,51 | 17,32 | 18,42 | 6,41% | 323.203,00 |
| 19.02.2026 | 16,77 | 18,36 | 16,59 | 17,31 | -4,15% | 521.602,00 |
| 18.02.2026 | 16,15 | 18,06 | 15,30 | 18,06 | 12,88% | 734.343,00 |
| 17.02.2026 | 17,03 | 17,03 | 15,81 | 16,00 | -5,55% | 513.534,00 |
| 16.02.2026 | 17,40 | 17,61 | 16,90 | 16,94 | -2,76% | 161.526,00 |
| 13.02.2026 | 17,47 | 17,47 | 16,73 | 17,42 | 3,08% | 168.946,00 |
| 12.02.2026 | 17,29 | 17,29 | 16,72 | 16,90 | 0,30% | 129.004,00 |
| 11.02.2026 | 17,56 | 17,56 | 16,73 | 16,85 | -4,10% | 154.713,00 |
| 10.02.2026 | 17,22 | 17,58 | 17,07 | 17,57 | 2,33% | 130.926,00 |
| 09.02.2026 | 17,20 | 17,50 | 16,95 | 17,17 | -1,27% | 134.016,00 |
| 06.02.2026 | 17,13 | 17,56 | 16,84 | 17,39 | 1,52% | 115.311,00 |
| 05.02.2026 | 17,02 | 17,49 | 16,72 | 17,13 | 0,88% | 218.599,00 |
| 04.02.2026 | 16,75 | 17,20 | 16,45 | 16,98 | 1,25% | 283.259,00 |
| 03.02.2026 | 17,02 | 17,22 | 16,72 | 16,77 | -2,61% | 254.681,00 |
| 02.02.2026 | 17,21 | 17,38 | 16,92 | 17,22 | -0,17% | 114.015,00 |
| 30.01.2026 | 17,40 | 17,54 | 16,94 | 17,25 | -0,81% | 145.319,00 |
| 29.01.2026 | 17,89 | 17,89 | 17,26 | 17,39 | -3,21% | 191.084,00 |
| 28.01.2026 | 18,12 | 18,12 | 17,67 | 17,97 | -0,68% | - |
| 27.01.2026 | 18,18 | 18,38 | 17,66 | 18,09 | -0,55% | 110.145,00 |
| 26.01.2026 | 18,46 | 18,90 | 17,97 | 18,19 | -1,94% | 94.616,00 |
| 23.01.2026 | 17,80 | 18,82 | 17,80 | 18,55 | 4,57% | 184.497,00 |
| 22.01.2026 | 17,00 | 17,88 | 16,78 | 17,74 | 5,22% | 239.549,00 |
| 21.01.2026 | 17,92 | 17,92 | 16,24 | 16,86 | -5,92% | 689.136,00 |
| 20.01.2026 | 18,50 | 18,50 | 17,68 | 17,92 | -3,24% | 277.559,00 |
| 19.01.2026 | 18,53 | 18,70 | 18,25 | 18,52 | -4,04% | 294.993,00 |
| 16.01.2026 | 18,59 | 19,30 | 18,51 | 19,30 | 3,99% | 264.840,00 |
| 15.01.2026 | 18,71 | 18,96 | 18,47 | 18,56 | -2,93% | 189.563,00 |
| 14.01.2026 | 19,25 | 19,37 | 18,76 | 19,12 | -1,04% | 309.075,00 |
| 13.01.2026 | 19,06 | 19,55 | 19,06 | 19,32 | 0,52% | 91.423,00 |
| 12.01.2026 | 19,57 | 19,60 | 19,00 | 19,22 | -1,99% | 173.706,00 |
| 09.01.2026 | 19,41 | 19,91 | 19,16 | 19,61 | 0,72% | 113.569,00 |
| 08.01.2026 | 19,76 | 19,76 | 19,32 | 19,47 | -0,71% | 67.704,00 |
| 07.01.2026 | 19,53 | 19,94 | 19,23 | 19,61 | -0,37% | 169.673,00 |
| 06.01.2026 | 19,62 | 19,79 | 19,55 | 19,68 | 0,68% | - |
| 05.01.2026 | 20,64 | 20,66 | 19,55 | 19,55 | -3,03% | 139.006,00 |
| 02.01.2026 | 21,06 | 21,06 | 20,06 | 20,16 | -4,27% | 190.251,00 |
| 30.12.2025 | 19,96 | 21,06 | 19,79 | 21,06 | 6,58% | 455.693,00 |
| 29.12.2025 | 19,00 | 19,98 | 18,99 | 19,76 | 4,00% | 356.801,00 |
| 23.12.2025 | 18,96 | 19,32 | 18,77 | 19,00 | 0,16% | 132.603,00 |
| 22.12.2025 | 18,48 | 19,00 | 18,36 | 18,97 | 2,65% | 132.333,00 |
| 19.12.2025 | 18,26 | 18,48 | 17,89 | 18,48 | 0,98% | 122.107,00 |
| 18.12.2025 | 17,96 | 18,31 | 17,86 | 18,30 | 0,77% | 183.419,00 |
| 17.12.2025 | 18,18 | 18,48 | 17,85 | 18,16 | -0,11% | 101.274,00 |
| 16.12.2025 | 18,35 | 18,44 | 18,09 | 18,18 | -1,03% | 84.099,00 |
| 15.12.2025 | 18,88 | 18,88 | 18,22 | 18,37 | -2,29% | 244.757,00 |
| 12.12.2025 | 18,96 | 19,03 | 18,68 | 18,80 | -0,69% | 86.869,00 |
| 11.12.2025 | 18,74 | 18,93 | 18,47 | 18,93 | 1,01% | 88.558,00 |
| 10.12.2025 | 18,88 | 18,97 | 18,64 | 18,74 | -0,95% | 85.852,00 |
| 09.12.2025 | 18,96 | 19,09 | 18,72 | 18,92 | -0,16% | 99.002,00 |
| 08.12.2025 | 19,76 | 19,76 | 18,90 | 18,95 | -4,68% | 165.097,00 |
| 05.12.2025 | 19,48 | 20,04 | 19,29 | 19,88 | 1,38% | 123.852,00 |
| 04.12.2025 | 19,49 | 19,79 | 19,36 | 19,61 | 0,51% | 90.265,00 |
| 03.12.2025 | 19,70 | 20,00 | 19,33 | 19,51 | -0,96% | 108.442,00 |
| 02.12.2025 | 20,00 | 20,14 | 19,30 | 19,70 | -1,79% | 192.577,00 |
| 01.12.2025 | 20,82 | 20,82 | 19,67 | 20,06 | -5,29% | 248.860,00 |
| 28.11.2025 | 18,96 | 21,18 | 18,89 | 21,18 | 12,12% | 751.388,00 |
| 27.11.2025 | 18,43 | 19,03 | 18,43 | 18,89 | 1,67% | 419.165,00 |
| 26.11.2025 | 18,54 | 18,91 | 18,29 | 18,58 | 0,22% | 105.846,00 |
| 25.11.2025 | 18,47 | 18,81 | 18,44 | 18,54 | 1,87% | 223.998,00 |
| 24.11.2025 | 18,03 | 18,42 | 18,00 | 18,20 | 0,89% | 113.529,00 |
| 21.11.2025 | 18,02 | 18,35 | 18,02 | 18,04 | -1,47% | 110.172,00 |
| 20.11.2025 | 18,60 | 18,95 | 18,27 | 18,31 | -1,56% | 98.487,00 |
| 19.11.2025 | 18,70 | 18,84 | 18,50 | 18,60 | -0,69% | 139.291,00 |
| 18.11.2025 | 19,00 | 19,06 | 18,63 | 18,73 | -2,14% | 172.756,00 |
| 17.11.2025 | 19,48 | 19,54 | 19,00 | 19,14 | -0,98% | 214.666,00 |
| 14.11.2025 | 20,06 | 20,06 | 19,30 | 19,33 | -3,54% | 232.491,00 |
| 13.11.2025 | 20,30 | 20,64 | 20,04 | 20,04 | -0,99% | 158.475,00 |
| 12.11.2025 | 20,32 | 20,64 | 20,20 | 20,24 | -0,69% | 179.336,00 |
| 11.11.2025 | 20,50 | 20,54 | 20,20 | 20,38 | -0,68% | 120.150,00 |
| 10.11.2025 | 21,02 | 21,10 | 20,52 | 20,52 | -1,91% | 115.244,00 |
| 07.11.2025 | 21,38 | 21,50 | 20,90 | 20,92 | -1,69% | 183.547,00 |
| 06.11.2025 | 22,40 | 22,40 | 20,90 | 21,28 | -4,74% | 293.926,00 |
| 05.11.2025 | 23,78 | 23,80 | 22,34 | 22,34 | -6,53% | 251.997,00 |
| 04.11.2025 | 23,10 | 25,42 | 22,88 | 23,90 | 13,81% | 1.195.936,00 |
| 03.11.2025 | 21,30 | 21,72 | 20,88 | 21,00 | -2,05% | 160.873,00 |
| 31.10.2025 | 22,00 | 22,00 | 21,28 | 21,44 | 0,47% | 33.353,00 |
| 30.10.2025 | 21,96 | 21,96 | 21,10 | 21,34 | -3,00% | 118.047,00 |
| 29.10.2025 | 22,08 | 22,52 | 21,96 | 22,00 | -0,99% | 43.182,00 |
| 28.10.2025 | 22,10 | 22,40 | 22,00 | 22,22 | 0,00% | 93.610,00 |
| 27.10.2025 | 22,50 | 22,78 | 22,12 | 22,22 | -1,07% | 67.681,00 |
| 24.10.2025 | 22,88 | 23,76 | 22,42 | 22,46 | -1,40% | 251.067,00 |
| 23.10.2025 | 22,32 | 22,86 | 22,10 | 22,78 | 1,79% | 133.294,00 |
| 22.10.2025 | 22,56 | 22,56 | 22,06 | 22,38 | -0,80% | 72.430,00 |
| 21.10.2025 | 22,56 | 22,88 | 22,40 | 22,56 | 0,00% | 104.640,00 |
| 20.10.2025 | 23,30 | 23,42 | 22,30 | 22,56 | -3,84% | 167.080,00 |
| 17.10.2025 | 23,40 | 23,64 | 22,68 | 23,46 | -2,09% | 233.380,00 |
| 16.10.2025 | 22,96 | 24,34 | 22,74 | 23,96 | 3,72% | 855.388,00 |
| 15.10.2025 | 21,98 | 23,16 | 21,98 | 23,10 | 5,67% | 256.446,00 |
| 14.10.2025 | 22,16 | 22,16 | 21,78 | 21,86 | -0,91% | 183.796,00 |
| 13.10.2025 | 21,90 | 22,20 | 21,58 | 22,06 | 1,57% | 141.294,00 |
| 10.10.2025 | 21,88 | 22,26 | 21,68 | 21,72 | -0,73% | 181.317,00 |
| 09.10.2025 | 21,88 | 22,08 | 21,52 | 21,88 | 0,55% | 145.868,00 |
| 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 |