19,840SEK
1,69%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 19,64 | 19,75 | 19,36 | 19,62 | 0,59% | - |
| 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 |
| 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 |