32,448SEK
-6,87%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 33,62 | 34,36 | 32,55 | 32,55 | -6,58% | - |
| 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 |
| 06.09.2024 | 43,06 | 44,50 | 42,86 | 43,54 | 1,21% | 143.588,00 |
| 05.09.2024 | 42,50 | 43,90 | 42,50 | 43,02 | -0,74% | 49.449,00 |
| 04.09.2024 | 42,90 | 43,98 | 42,02 | 43,34 | 1,12% | 100.687,00 |
| 03.09.2024 | 43,84 | 44,70 | 42,70 | 42,86 | -3,16% | 146.799,00 |
| 02.09.2024 | 44,54 | 45,94 | 43,68 | 44,26 | -0,63% | 105.025,00 |
| 30.08.2024 | 44,48 | 45,20 | 43,84 | 44,54 | 0,13% | 102.340,00 |
| 29.08.2024 | 44,34 | 44,80 | 43,92 | 44,48 | 0,32% | 92.641,00 |
| 28.08.2024 | 45,22 | 46,24 | 43,80 | 44,34 | -1,95% | 151.435,00 |
| 27.08.2024 | 47,04 | 47,62 | 45,10 | 45,22 | -3,91% | 127.440,00 |
| 26.08.2024 | 48,36 | 49,38 | 47,00 | 47,06 | -2,69% | 111.410,00 |
| 23.08.2024 | 46,16 | 48,98 | 46,04 | 48,36 | 4,68% | 194.466,00 |
| 22.08.2024 | 47,90 | 48,58 | 44,80 | 46,20 | -3,63% | 272.494,00 |
| 21.08.2024 | 40,50 | 47,96 | 40,30 | 47,94 | 18,96% | 1.329.765,00 |
| 20.08.2024 | 46,10 | 46,80 | 40,30 | 40,30 | -6,97% | 880.820,00 |
| 19.08.2024 | 43,98 | 44,24 | 42,20 | 43,32 | -1,77% | 175.389,00 |
| 16.08.2024 | 41,36 | 44,30 | 41,36 | 44,10 | 6,68% | 250.687,00 |
| 15.08.2024 | 40,36 | 41,62 | 40,02 | 41,34 | 2,43% | 96.347,00 |
| 14.08.2024 | 39,38 | 42,12 | 39,38 | 40,36 | 2,49% | 136.913,00 |
| 13.08.2024 | 40,50 | 41,00 | 39,04 | 39,38 | -2,77% | 69.301,00 |
| 12.08.2024 | 40,78 | 41,90 | 40,00 | 40,50 | -0,15% | 109.578,00 |
| 09.08.2024 | 40,50 | 42,18 | 40,32 | 40,56 | 1,40% | 54.140,00 |
| 08.08.2024 | 40,50 | 40,52 | 39,50 | 40,00 | -1,04% | 47.856,00 |
| 07.08.2024 | 40,60 | 41,94 | 40,40 | 40,42 | 0,15% | 112.428,00 |
| 06.08.2024 | 39,00 | 40,62 | 39,00 | 40,36 | 4,24% | 95.655,00 |
| 05.08.2024 | 37,00 | 39,06 | 34,58 | 38,72 | -0,87% | 258.170,00 |
| 02.08.2024 | 40,70 | 40,70 | 38,68 | 39,06 | -4,17% | 84.408,00 |