34,497SEK
-0,13%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 34,65 | 34,89 | 34,39 | 34,49 | -0,14% | - |
| 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 | -0,85% | 84.336,00 |
| 20.06.2025 | 34,31 | 34,66 | 33,24 | 33,45 | -1,28% | - |
| 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% | 222.257,00 |
| 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 | -0,21% | 113.435,00 |
| 06.06.2025 | 36,75 | 36,99 | 36,67 | 36,94 | 0,10% | - |
| 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% | 139.825,00 |
| 30.05.2025 | 35,40 | 36,28 | 34,80 | 35,94 | 1,18% | 198.131,00 |
| 29.05.2025 | 35,80 | 35,80 | 35,25 | 35,52 | 0,85% | - |
| 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 |
| 19.05.2025 | 35,00 | 35,10 | 34,20 | 34,54 | -2,21% | 84.086,00 |
| 16.05.2025 | 35,16 | 35,80 | 35,02 | 35,32 | 0,51% | 47.963,00 |
| 15.05.2025 | 36,36 | 36,50 | 35,00 | 35,14 | -4,15% | 84.587,00 |
| 14.05.2025 | 35,18 | 37,46 | 34,60 | 36,66 | 4,38% | 135.322,00 |
| 13.05.2025 | 35,08 | 36,06 | 34,84 | 35,12 | -0,90% | 50.457,00 |
| 12.05.2025 | 34,46 | 35,44 | 33,98 | 35,44 | 4,42% | 118.648,00 |
| 09.05.2025 | 34,14 | 34,86 | 33,94 | 33,94 | -0,29% | 47.557,00 |
| 08.05.2025 | 34,00 | 34,62 | 33,94 | 34,04 | 0,59% | 40.656,00 |
| 07.05.2025 | 34,26 | 34,40 | 33,70 | 33,84 | -1,46% | 73.899,00 |
| 06.05.2025 | 34,50 | 34,50 | 33,90 | 34,34 | -0,69% | 89.329,00 |
| 05.05.2025 | 35,50 | 35,72 | 34,52 | 34,58 | 0,64% | 104.851,00 |
| 02.05.2025 | 34,12 | 35,40 | 33,64 | 34,36 | -0,87% | 158.663,00 |
| 30.04.2025 | 36,44 | 37,48 | 34,20 | 34,66 | -5,56% | 281.916,00 |
| 29.04.2025 | 34,98 | 39,00 | 33,00 | 36,70 | -6,90% | 618.004,00 |
| 28.04.2025 | 39,00 | 39,68 | 37,64 | 39,42 | 1,76% | 241.335,00 |
| 25.04.2025 | 39,20 | 40,40 | 38,64 | 38,74 | 0,05% | 291.222,00 |
| 24.04.2025 | 37,82 | 39,38 | 37,36 | 38,72 | 3,92% | 159.974,00 |
| 23.04.2025 | 36,12 | 37,70 | 36,06 | 37,26 | 3,33% | 159.350,00 |
| 22.04.2025 | 36,88 | 37,00 | 35,90 | 36,06 | 0,56% | 106.295,00 |
| 17.04.2025 | 37,78 | 38,38 | 35,86 | 35,86 | -5,13% | 193.986,00 |
| 16.04.2025 | 38,68 | 39,00 | 37,46 | 37,80 | -3,37% | 148.475,00 |
| 15.04.2025 | 36,50 | 39,34 | 36,38 | 39,12 | 7,89% | 218.461,00 |
| 14.04.2025 | 36,02 | 36,40 | 35,00 | 36,26 | 2,20% | 109.092,00 |
| 11.04.2025 | 33,90 | 35,50 | 33,30 | 35,48 | 4,66% | 220.875,00 |
| 10.04.2025 | 37,00 | 37,00 | 33,90 | 33,90 | 3,35% | 295.657,00 |
| 09.04.2025 | 33,48 | 33,80 | 32,06 | 32,80 | -4,26% | 176.389,00 |
| 08.04.2025 | 34,14 | 35,98 | 33,26 | 34,26 | 2,45% | 301.216,00 |
| 07.04.2025 | 29,50 | 35,52 | 27,16 | 33,44 | 17,17% | 919.199,00 |
| 04.04.2025 | 29,64 | 30,10 | 28,08 | 28,54 | -4,10% | 268.530,00 |
| 03.04.2025 | 29,88 | 30,58 | 28,94 | 29,76 | -2,55% | 146.807,00 |
| 02.04.2025 | 31,06 | 31,06 | 29,82 | 30,54 | -1,67% | 172.400,00 |
| 01.04.2025 | 30,62 | 33,50 | 30,38 | 31,06 | 1,70% | 95.382,00 |
| 31.03.2025 | 31,92 | 31,92 | 30,30 | 30,54 | -4,26% | 195.982,00 |
| 28.03.2025 | 33,30 | 33,34 | 31,78 | 31,90 | -4,38% | 287.171,00 |
| 27.03.2025 | 34,00 | 34,34 | 33,10 | 33,36 | -2,74% | 112.409,00 |
| 26.03.2025 | 36,44 | 36,50 | 34,26 | 34,30 | -5,72% | 205.264,00 |
| 25.03.2025 | 37,58 | 37,58 | 36,16 | 36,38 | -3,30% | 196.027,00 |
| 24.03.2025 | 38,40 | 38,66 | 37,00 | 37,62 | -2,08% | 114.495,00 |
| 21.03.2025 | 39,00 | 39,00 | 37,76 | 38,42 | -1,94% | 81.504,00 |
| 20.03.2025 | 38,82 | 39,44 | 38,06 | 39,18 | 1,08% | 105.168,00 |
| 19.03.2025 | 38,92 | 39,66 | 38,22 | 38,76 | -0,82% | 103.102,00 |
| 18.03.2025 | 41,00 | 41,12 | 38,66 | 39,08 | -3,93% | 130.168,00 |
| 17.03.2025 | 40,20 | 40,96 | 39,50 | 40,68 | 0,99% | 160.250,00 |
| 14.03.2025 | 38,18 | 40,36 | 37,82 | 40,28 | 6,00% | 147.532,00 |
| 13.03.2025 | 39,50 | 39,74 | 38,00 | 38,00 | -3,70% | 127.781,00 |
| 12.03.2025 | 38,54 | 40,00 | 38,54 | 39,46 | 2,92% | 166.014,00 |
| 11.03.2025 | 39,74 | 41,22 | 38,22 | 38,34 | -3,08% | 202.299,00 |
| 10.03.2025 | 39,92 | 41,48 | 39,34 | 39,56 | -0,55% | 136.237,00 |
| 07.03.2025 | 41,00 | 41,10 | 39,40 | 39,78 | -2,45% | 222.088,00 |
| 06.03.2025 | 44,64 | 44,84 | 40,38 | 40,78 | -6,89% | 415.930,00 |
| 05.03.2025 | 42,00 | 43,80 | 40,72 | 43,80 | 10,83% | 664.028,00 |
| 04.03.2025 | 39,40 | 42,40 | 38,52 | 39,52 | 1,13% | 754.176,00 |
| 03.03.2025 | 36,60 | 40,68 | 36,30 | 39,08 | 6,66% | 613.106,00 |
| 28.02.2025 | 38,04 | 38,20 | 36,64 | 36,64 | -3,73% | 188.938,00 |
| 27.02.2025 | 40,00 | 40,02 | 37,82 | 38,06 | -3,06% | 170.572,00 |
| 26.02.2025 | 40,06 | 40,56 | 38,76 | 39,26 | -0,76% | 146.142,00 |
| 25.02.2025 | 40,02 | 40,72 | 39,10 | 39,56 | -1,15% | 202.304,00 |
| 24.02.2025 | 39,48 | 40,98 | 39,00 | 40,02 | 1,68% | 217.798,00 |
| 21.02.2025 | 41,40 | 41,68 | 38,76 | 39,36 | -5,16% | 372.753,00 |
| 20.02.2025 | 44,00 | 44,18 | 41,50 | 41,50 | -5,94% | 479.693,00 |
| 19.02.2025 | 45,30 | 46,98 | 42,26 | 44,12 | 17,65% | 1.656.019,00 |
| 18.02.2025 | 35,96 | 37,86 | 35,12 | 37,50 | 4,40% | 319.459,00 |
| 17.02.2025 | 34,50 | 36,00 | 33,08 | 35,92 | 4,18% | 176.355,00 |
| 14.02.2025 | 34,58 | 34,66 | 33,72 | 34,48 | -0,29% | 168.234,00 |
| 13.02.2025 | 33,70 | 34,80 | 33,30 | 34,58 | 4,47% | 239.776,00 |
| 12.02.2025 | 31,12 | 33,74 | 30,84 | 33,10 | 6,36% | 261.761,00 |
| 11.02.2025 | 31,72 | 31,92 | 31,08 | 31,12 | -2,32% | 29.807,00 |
| 10.02.2025 | 32,00 | 32,38 | 31,76 | 31,86 | -0,44% | 57.435,00 |
| 07.02.2025 | 32,98 | 32,98 | 32,00 | 32,00 | -2,50% | 78.360,00 |
| 06.02.2025 | 33,44 | 33,68 | 32,60 | 32,82 | -1,80% | 59.870,00 |
| 05.02.2025 | 32,10 | 33,60 | 32,00 | 33,42 | 3,72% | 40.111,00 |
| 04.02.2025 | 32,82 | 33,18 | 32,20 | 32,22 | -1,47% | 60.448,00 |
| 03.02.2025 | 32,62 | 33,02 | 32,04 | 32,70 | -2,04% | 67.482,00 |