20,775SEK
-3,37%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 17,90 | 18,50 | 17,63 | 17,83 | -0,61% | 142.980,00 |
| 25.02.2026 | 17,90 | 18,37 | 17,90 | 17,94 | -0,06% | 105.010,00 |
| 24.02.2026 | 17,48 | 18,00 | 17,31 | 17,95 | 2,87% | 155.468,00 |
| 23.02.2026 | 18,20 | 18,67 | 17,45 | 17,45 | -5,27% | 195.105,00 |
| 20.02.2026 | 17,32 | 18,51 | 17,32 | 18,42 | 6,41% | 323.203,00 |
| 19.02.2026 | 16,77 | 18,36 | 16,59 | 17,31 | -4,15% | 521.602,00 |
| 18.02.2026 | 16,15 | 18,06 | 15,30 | 18,06 | 12,88% | 734.343,00 |
| 17.02.2026 | 17,03 | 17,03 | 15,81 | 16,00 | -5,55% | 513.534,00 |
| 16.02.2026 | 17,40 | 17,61 | 16,90 | 16,94 | -2,76% | 161.526,00 |
| 13.02.2026 | 17,47 | 17,47 | 16,73 | 17,42 | 3,08% | 168.946,00 |
| 12.02.2026 | 17,29 | 17,29 | 16,72 | 16,90 | 0,30% | 129.004,00 |
| 11.02.2026 | 17,56 | 17,56 | 16,73 | 16,85 | -4,10% | 154.713,00 |
| 10.02.2026 | 17,22 | 17,58 | 17,07 | 17,57 | 2,33% | 130.926,00 |
| 09.02.2026 | 17,20 | 17,50 | 16,95 | 17,17 | -1,27% | 134.016,00 |
| 06.02.2026 | 17,13 | 17,56 | 16,84 | 17,39 | 1,52% | 115.311,00 |
| 05.02.2026 | 17,02 | 17,49 | 16,72 | 17,13 | 0,88% | 218.599,00 |
| 04.02.2026 | 16,75 | 17,20 | 16,45 | 16,98 | 1,25% | 283.259,00 |
| 03.02.2026 | 17,02 | 17,22 | 16,72 | 16,77 | -2,61% | 254.681,00 |
| 02.02.2026 | 17,21 | 17,38 | 16,92 | 17,22 | -0,17% | 114.015,00 |
| 30.01.2026 | 17,40 | 17,54 | 16,94 | 17,25 | -0,81% | 145.319,00 |
| 29.01.2026 | 17,89 | 17,89 | 17,26 | 17,39 | -3,21% | 191.084,00 |
| 28.01.2026 | 18,12 | 18,12 | 17,67 | 17,97 | -0,68% | - |
| 27.01.2026 | 18,18 | 18,38 | 17,66 | 18,09 | -0,55% | 110.145,00 |
| 26.01.2026 | 18,46 | 18,90 | 17,97 | 18,19 | -1,94% | 94.616,00 |
| 23.01.2026 | 17,80 | 18,82 | 17,80 | 18,55 | 4,57% | 184.497,00 |
| 22.01.2026 | 17,00 | 17,88 | 16,78 | 17,74 | 5,22% | 239.549,00 |
| 21.01.2026 | 17,92 | 17,92 | 16,24 | 16,86 | -5,92% | 689.136,00 |
| 20.01.2026 | 18,50 | 18,50 | 17,68 | 17,92 | -3,24% | 277.559,00 |
| 19.01.2026 | 18,53 | 18,70 | 18,25 | 18,52 | -4,04% | 294.993,00 |
| 16.01.2026 | 18,59 | 19,30 | 18,51 | 19,30 | 3,99% | 264.840,00 |
| 15.01.2026 | 18,71 | 18,96 | 18,47 | 18,56 | -2,93% | 189.563,00 |
| 14.01.2026 | 19,25 | 19,37 | 18,76 | 19,12 | -1,04% | 309.075,00 |
| 13.01.2026 | 19,06 | 19,55 | 19,06 | 19,32 | 0,52% | 91.423,00 |
| 12.01.2026 | 19,57 | 19,60 | 19,00 | 19,22 | -1,99% | 173.706,00 |
| 09.01.2026 | 19,41 | 19,91 | 19,16 | 19,61 | 0,72% | 113.569,00 |
| 08.01.2026 | 19,76 | 19,76 | 19,32 | 19,47 | -0,71% | 67.704,00 |
| 07.01.2026 | 19,53 | 19,94 | 19,23 | 19,61 | -0,37% | 169.673,00 |
| 06.01.2026 | 19,62 | 19,79 | 19,55 | 19,68 | 0,68% | - |
| 05.01.2026 | 20,64 | 20,66 | 19,55 | 19,55 | -3,03% | 139.006,00 |
| 02.01.2026 | 21,06 | 21,06 | 20,06 | 20,16 | -4,27% | 190.251,00 |
| 30.12.2025 | 19,96 | 21,06 | 19,79 | 21,06 | 6,58% | 455.693,00 |
| 29.12.2025 | 19,00 | 19,98 | 18,99 | 19,76 | 4,00% | 356.801,00 |
| 23.12.2025 | 18,96 | 19,32 | 18,77 | 19,00 | 0,16% | 132.603,00 |
| 22.12.2025 | 18,48 | 19,00 | 18,36 | 18,97 | 2,65% | 132.333,00 |
| 19.12.2025 | 18,26 | 18,48 | 17,89 | 18,48 | 0,98% | 122.107,00 |
| 18.12.2025 | 17,96 | 18,31 | 17,86 | 18,30 | 0,77% | 183.419,00 |
| 17.12.2025 | 18,18 | 18,48 | 17,85 | 18,16 | -0,11% | 101.274,00 |
| 16.12.2025 | 18,35 | 18,44 | 18,09 | 18,18 | -1,03% | 84.099,00 |
| 15.12.2025 | 18,88 | 18,88 | 18,22 | 18,37 | -2,29% | 244.757,00 |
| 12.12.2025 | 18,96 | 19,03 | 18,68 | 18,80 | -0,69% | 86.869,00 |
| 11.12.2025 | 18,74 | 18,93 | 18,47 | 18,93 | 1,01% | 88.558,00 |
| 10.12.2025 | 18,88 | 18,97 | 18,64 | 18,74 | -0,95% | 85.852,00 |
| 09.12.2025 | 18,96 | 19,09 | 18,72 | 18,92 | -0,16% | 99.002,00 |
| 08.12.2025 | 19,76 | 19,76 | 18,90 | 18,95 | -4,68% | 165.097,00 |
| 05.12.2025 | 19,48 | 20,04 | 19,29 | 19,88 | 1,38% | 123.852,00 |
| 04.12.2025 | 19,49 | 19,79 | 19,36 | 19,61 | 0,51% | 90.265,00 |
| 03.12.2025 | 19,70 | 20,00 | 19,33 | 19,51 | -0,96% | 108.442,00 |