37,873SEK
-4,26%
Echtzeit-Aktienkurs BICO GROUP AK B O.N.
Bid:
Ask:
Aktienkurse zur BICO GROUP AK B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 32,96 | 33,42 | 32,54 | 33,38 | 1,52% | 101.252,00 |
| 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 |