13,697SEK
-0,02%
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 |
|---|---|---|---|---|---|---|
| 21.07.2026 | 13,70 | 13,92 | 13,42 | 13,66 | -0,29% | 230.395,00 |
| 20.07.2026 | 13,80 | 14,04 | 13,56 | 13,70 | -1,58% | 233.932,00 |
| 17.07.2026 | 14,24 | 14,42 | 13,76 | 13,92 | -1,69% | 496.973,00 |
| 16.07.2026 | 13,98 | 14,24 | 13,76 | 14,16 | 1,29% | 177.212,00 |
| 15.07.2026 | 14,06 | 14,30 | 13,80 | 13,98 | 0,43% | 108.054,00 |
| 14.07.2026 | 14,20 | 14,54 | 13,86 | 13,92 | -3,47% | 297.427,00 |
| 13.07.2026 | 14,12 | 14,60 | 13,72 | 14,42 | 3,00% | 374.715,00 |
| 10.07.2026 | 13,30 | 14,04 | 13,02 | 14,00 | 7,69% | 770.691,00 |
| 09.07.2026 | 13,36 | 13,46 | 12,94 | 13,00 | -0,61% | 618.684,00 |
| 08.07.2026 | 14,10 | 14,10 | 13,08 | 13,08 | -7,63% | 809.671,00 |
| 07.07.2026 | 14,90 | 15,02 | 13,92 | 14,16 | -4,97% | 1.000.088,00 |
| 06.07.2026 | 16,38 | 16,74 | 14,70 | 14,90 | -9,48% | 1.411.115,00 |
| 03.07.2026 | 16,74 | 16,98 | 16,32 | 16,46 | -0,72% | 80.164,00 |
| 02.07.2026 | 16,42 | 16,76 | 16,12 | 16,58 | 1,47% | 138.141,00 |
| 01.07.2026 | 16,10 | 16,66 | 15,94 | 16,34 | 1,11% | 104.970,00 |
| 30.06.2026 | 16,32 | 16,46 | 16,10 | 16,16 | -1,10% | 141.271,00 |
| 29.06.2026 | 16,26 | 16,78 | 16,26 | 16,34 | 1,62% | 140.760,00 |
| 26.06.2026 | 16,48 | 16,48 | 16,08 | 16,08 | -1,83% | 94.421,00 |
| 25.06.2026 | 16,60 | 16,70 | 16,28 | 16,38 | -1,44% | 80.533,00 |
| 24.06.2026 | 16,50 | 16,70 | 16,36 | 16,62 | 0,48% | 90.107,00 |
| 23.06.2026 | 16,58 | 16,92 | 16,50 | 16,54 | -0,12% | 108.491,00 |
| 22.06.2026 | 16,54 | 16,72 | 16,10 | 16,56 | 0,05% | 439.059,00 |
| 19.06.2026 | 16,70 | 16,73 | 16,55 | 16,55 | -0,89% | - |
| 18.06.2026 | 15,94 | 16,70 | 15,60 | 16,70 | 4,51% | 305.053,00 |
| 17.06.2026 | 16,16 | 16,16 | 15,76 | 15,98 | -1,36% | 219.349,00 |
| 16.06.2026 | 16,12 | 16,48 | 15,94 | 16,20 | -0,74% | 166.344,00 |
| 15.06.2026 | 16,34 | 16,66 | 16,12 | 16,32 | -0,12% | 153.898,00 |
| 12.06.2026 | 16,74 | 17,02 | 16,04 | 16,34 | -1,80% | 211.015,00 |
| 11.06.2026 | 16,94 | 17,06 | 16,60 | 16,64 | -2,80% | 195.109,00 |
| 10.06.2026 | 16,82 | 17,30 | 16,80 | 17,12 | 1,78% | 121.466,00 |
| 09.06.2026 | 17,36 | 17,40 | 16,82 | 16,82 | -3,11% | 146.452,00 |
| 08.06.2026 | 17,16 | 17,72 | 17,00 | 17,36 | 0,12% | 158.429,00 |
| 05.06.2026 | 17,40 | 18,16 | 17,34 | 17,34 | -2,25% | 354.113,00 |
| 04.06.2026 | 17,50 | 18,00 | 17,34 | 17,74 | 1,26% | 152.690,00 |
| 03.06.2026 | 17,50 | 17,82 | 17,00 | 17,52 | 0,11% | 352.314,00 |
| 02.06.2026 | 18,50 | 18,50 | 17,48 | 17,50 | -4,37% | 275.082,00 |
| 01.06.2026 | 18,60 | 18,92 | 18,16 | 18,30 | -1,61% | 214.776,00 |
| 29.05.2026 | 18,52 | 19,74 | 18,52 | 18,60 | 0,32% | 554.997,00 |
| 28.05.2026 | 19,32 | 19,32 | 18,28 | 18,54 | -4,04% | 191.108,00 |
| 27.05.2026 | 18,24 | 19,70 | 18,08 | 19,32 | 6,15% | 523.167,00 |
| 26.05.2026 | 19,14 | 19,16 | 18,20 | 18,20 | -5,80% | 211.067,00 |
| 25.05.2026 | 18,82 | 19,84 | 18,82 | 19,32 | 2,66% | 215.591,00 |
| 22.05.2026 | 19,02 | 19,64 | 18,76 | 18,82 | -0,63% | 272.081,00 |
| 21.05.2026 | 18,70 | 19,14 | 18,22 | 18,94 | 1,18% | 330.188,00 |
| 20.05.2026 | 18,00 | 18,78 | 17,90 | 18,72 | 3,08% | 291.843,00 |
| 19.05.2026 | 17,70 | 18,16 | 17,70 | 18,16 | 2,25% | 151.282,00 |
| 18.05.2026 | 17,52 | 18,08 | 17,52 | 17,76 | -2,09% | 241.454,00 |
| 15.05.2026 | 18,10 | 18,28 | 17,96 | 18,14 | -0,48% | 248.135,00 |
| 14.05.2026 | 18,34 | 18,67 | 18,23 | 18,23 | 1,27% | - |
| 13.05.2026 | 17,94 | 18,00 | 17,40 | 18,00 | 1,47% | 282.850,00 |
| 12.05.2026 | 19,00 | 19,00 | 17,74 | 17,74 | -7,60% | 399.196,00 |
| 11.05.2026 | 19,00 | 19,42 | 18,58 | 19,20 | 1,05% | 199.237,00 |
| 08.05.2026 | 19,78 | 19,78 | 18,92 | 19,00 | -3,94% | 268.472,00 |
| 07.05.2026 | 19,46 | 20,05 | 19,40 | 19,78 | 1,85% | 328.033,00 |
| 06.05.2026 | 19,20 | 20,10 | 19,14 | 19,42 | 1,68% | 295.156,00 |
| 05.05.2026 | 19,60 | 19,90 | 19,02 | 19,10 | -2,05% | 209.744,00 |
| 04.05.2026 | 21,30 | 21,30 | 19,50 | 19,50 | -9,30% | 950.700,00 |
| 30.04.2026 | 21,05 | 21,80 | 20,00 | 21,50 | 3,86% | 346.345,00 |
| 29.04.2026 | 19,04 | 22,30 | 19,04 | 20,70 | 9,99% | 1.202.209,00 |
| 28.04.2026 | 19,68 | 19,68 | 18,80 | 18,82 | -4,08% | 296.345,00 |
| 27.04.2026 | 19,92 | 20,15 | 19,58 | 19,62 | -0,81% | 198.390,00 |
| 24.04.2026 | 20,10 | 20,10 | 19,56 | 19,78 | -1,59% | 293.181,00 |
| 23.04.2026 | 20,65 | 20,75 | 19,82 | 20,10 | -2,19% | 259.736,00 |
| 22.04.2026 | 20,50 | 21,20 | 20,40 | 20,55 | 0,24% | 223.346,00 |
| 21.04.2026 | 21,30 | 21,40 | 20,40 | 20,50 | -3,30% | 776.876,00 |
| 20.04.2026 | 20,20 | 21,60 | 19,82 | 21,20 | 5,21% | 334.523,00 |
| 17.04.2026 | 20,40 | 21,20 | 20,15 | 20,15 | -2,66% | 331.385,00 |
| 16.04.2026 | 20,25 | 21,30 | 20,10 | 20,70 | 3,24% | 509.053,00 |
| 15.04.2026 | 19,62 | 20,35 | 19,20 | 20,05 | 0,25% | 458.824,00 |
| 14.04.2026 | 18,06 | 20,45 | 18,06 | 20,00 | 9,53% | 623.738,00 |
| 13.04.2026 | 17,90 | 18,36 | 17,56 | 18,26 | 1,00% | 86.750,00 |
| 10.04.2026 | 17,12 | 18,68 | 17,12 | 18,08 | 1,01% | 175.909,00 |
| 09.04.2026 | 17,60 | 17,92 | 17,16 | 17,90 | 0,45% | 195.058,00 |
| 08.04.2026 | 18,28 | 18,86 | 17,74 | 17,82 | 0,56% | 176.477,00 |
| 07.04.2026 | 17,20 | 18,54 | 17,20 | 17,72 | 3,26% | 236.037,00 |
| 02.04.2026 | 17,75 | 17,75 | 17,16 | 17,16 | -3,32% | 53.838,00 |
| 01.04.2026 | 17,17 | 17,79 | 17,05 | 17,75 | 6,35% | 176.491,00 |
| 31.03.2026 | 17,00 | 17,00 | 16,42 | 16,69 | -0,48% | 308.584,00 |
| 30.03.2026 | 16,82 | 16,83 | 16,14 | 16,77 | -0,30% | 243.447,00 |
| 27.03.2026 | 17,87 | 17,87 | 16,78 | 16,82 | -4,10% | 144.575,00 |
| 26.03.2026 | 17,23 | 17,86 | 16,64 | 17,54 | 1,62% | 100.565,00 |
| 25.03.2026 | 16,85 | 17,59 | 16,85 | 17,26 | 1,53% | 148.399,00 |
| 24.03.2026 | 17,20 | 17,23 | 16,80 | 17,00 | -0,23% | 182.217,00 |
| 23.03.2026 | 16,29 | 17,52 | 16,00 | 17,04 | 2,28% | 325.533,00 |
| 20.03.2026 | 16,90 | 17,10 | 16,48 | 16,66 | -1,01% | 145.444,00 |
| 19.03.2026 | 17,20 | 17,23 | 16,39 | 16,83 | -1,87% | 185.311,00 |
| 18.03.2026 | 16,77 | 17,92 | 16,77 | 17,15 | 1,66% | 205.535,00 |
| 17.03.2026 | 16,49 | 16,98 | 16,33 | 16,87 | 2,30% | 177.075,00 |
| 16.03.2026 | 17,08 | 17,11 | 16,49 | 16,49 | -3,51% | 186.841,00 |
| 13.03.2026 | 17,18 | 17,47 | 16,90 | 17,09 | 0,06% | 110.246,00 |
| 12.03.2026 | 17,45 | 17,64 | 17,08 | 17,08 | -2,12% | 167.612,00 |
| 11.03.2026 | 17,22 | 17,89 | 17,20 | 17,45 | -1,86% | 158.030,00 |
| 10.03.2026 | 17,48 | 18,00 | 17,37 | 17,78 | 3,37% | 215.039,00 |
| 09.03.2026 | 17,40 | 17,49 | 17,20 | 17,20 | -2,16% | 25.954,00 |
| 06.03.2026 | 18,05 | 18,10 | 17,57 | 17,58 | -2,28% | 174.536,00 |
| 05.03.2026 | 17,49 | 18,14 | 17,27 | 17,99 | 2,45% | 623.814,00 |
| 04.03.2026 | 17,63 | 17,81 | 17,38 | 17,56 | 2,51% | 31.917,00 |
| 03.03.2026 | 17,40 | 17,76 | 16,99 | 17,13 | -4,30% | 259.993,00 |
| 02.03.2026 | 17,94 | 18,10 | 17,44 | 17,90 | -1,97% | 228.580,00 |
| 27.02.2026 | 18,03 | 18,26 | 17,50 | 18,26 | 2,41% | 194.052,00 |