21,900SEK
3,06%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 21,25 | 22,15 | 21,15 | 21,85 | 2,82% | 253.458,00 |
| 29.09.2026 | 22,35 | 22,50 | 21,25 | 21,25 | -2,52% | 233.877,00 |
| 28.09.2026 | 22,25 | 22,45 | 21,70 | 21,80 | -2,02% | 131.783,00 |
| 25.09.2026 | 22,35 | 22,90 | 21,95 | 22,25 | -0,67% | 176.158,00 |
| 24.09.2026 | 22,50 | 22,65 | 22,10 | 22,40 | -0,44% | 91.884,00 |
| 23.09.2026 | 22,45 | 22,85 | 22,10 | 22,50 | 0,45% | 120.681,00 |
| 22.09.2026 | 21,75 | 22,60 | 21,55 | 22,40 | 2,28% | 165.872,00 |
| 21.09.2026 | 22,30 | 22,70 | 21,90 | 21,90 | -1,57% | 167.981,00 |
| 18.09.2026 | 22,65 | 22,95 | 22,05 | 22,25 | -1,55% | 217.817,00 |
| 17.09.2026 | 21,75 | 22,95 | 21,75 | 22,60 | 3,91% | 167.009,00 |
| 16.09.2026 | 20,45 | 21,95 | 20,45 | 21,75 | 6,36% | 248.814,00 |
| 15.09.2026 | 20,50 | 21,10 | 20,25 | 20,45 | -0,24% | 171.484,00 |
| 14.09.2026 | 20,40 | 20,90 | 20,10 | 20,50 | 0,24% | 147.358,00 |
| 11.09.2026 | 20,60 | 21,10 | 20,45 | 20,45 | -0,73% | 102.066,00 |
| 10.09.2026 | 21,50 | 21,50 | 20,60 | 20,60 | -2,14% | 140.764,00 |
| 09.09.2026 | 21,30 | 21,65 | 20,85 | 21,05 | -0,47% | 178.211,00 |
| 08.09.2026 | 21,95 | 21,95 | 21,05 | 21,15 | -4,51% | 209.342,00 |
| 07.09.2026 | 22,05 | 23,15 | 22,00 | 22,15 | 0,91% | 295.316,00 |
| 04.09.2026 | 22,20 | 22,50 | 21,55 | 21,95 | -1,13% | 177.372,00 |
| 03.09.2026 | 22,95 | 23,00 | 22,10 | 22,20 | -0,89% | 168.272,00 |
| 02.09.2026 | 22,35 | 22,95 | 21,55 | 22,40 | 0,45% | 319.959,00 |
| 01.09.2026 | 21,85 | 22,60 | 21,75 | 22,30 | 2,06% | 276.013,00 |
| 31.08.2026 | 21,20 | 22,10 | 20,85 | 21,85 | 3,31% | 308.972,00 |
| 28.08.2026 | 19,96 | 21,40 | 19,96 | 21,15 | 6,07% | 423.348,00 |
| 27.08.2026 | 20,10 | 20,10 | 19,18 | 19,94 | 0,20% | 350.161,00 |
| 26.08.2026 | 19,90 | 20,35 | 19,48 | 19,90 | -0,10% | 531.961,00 |
| 25.08.2026 | 20,30 | 20,45 | 19,66 | 19,92 | -1,14% | 480.351,00 |
| 24.08.2026 | 19,98 | 21,00 | 19,36 | 20,15 | 0,85% | 668.160,00 |
| 21.08.2026 | 19,30 | 20,00 | 18,30 | 19,98 | 3,63% | 657.507,00 |
| 20.08.2026 | 19,00 | 19,80 | 18,90 | 19,28 | 2,12% | 676.301,00 |
| 19.08.2026 | 16,96 | 19,46 | 16,30 | 18,88 | 13,19% | 2.113.866,00 |
| 18.08.2026 | 15,84 | 16,68 | 15,84 | 16,68 | 2,46% | 464.242,00 |
| 17.08.2026 | 16,10 | 16,32 | 15,96 | 16,28 | 0,12% | 181.329,00 |
| 14.08.2026 | 16,16 | 16,44 | 15,82 | 16,26 | 0,00% | 310.061,00 |
| 13.08.2026 | 17,00 | 17,00 | 16,12 | 16,26 | -2,28% | 199.951,00 |
| 12.08.2026 | 17,12 | 17,12 | 16,22 | 16,64 | -2,80% | 279.301,00 |
| 11.08.2026 | 16,00 | 17,22 | 15,74 | 17,12 | 7,00% | 674.425,00 |
| 10.08.2026 | 15,38 | 16,00 | 15,24 | 16,00 | 4,03% | 237.037,00 |
| 07.08.2026 | 15,06 | 15,64 | 15,00 | 15,38 | 2,12% | 153.088,00 |
| 06.08.2026 | 15,74 | 15,98 | 15,02 | 15,06 | -2,84% | 479.697,00 |
| 05.08.2026 | 14,96 | 15,68 | 14,90 | 15,50 | 4,17% | 579.155,00 |
| 04.08.2026 | 14,52 | 15,30 | 14,52 | 14,88 | -0,13% | 214.679,00 |
| 03.08.2026 | 14,80 | 15,10 | 14,36 | 14,90 | 3,47% | 358.972,00 |
| 31.07.2026 | 14,82 | 14,82 | 14,22 | 14,40 | 0,56% | 128.644,00 |
| 30.07.2026 | 14,64 | 14,68 | 14,04 | 14,32 | -2,05% | 159.906,00 |
| 29.07.2026 | 14,30 | 14,84 | 14,30 | 14,62 | 0,97% | 326.454,00 |
| 28.07.2026 | 14,44 | 14,50 | 14,00 | 14,48 | 1,26% | 259.009,00 |
| 27.07.2026 | 13,38 | 14,48 | 13,38 | 14,30 | 6,88% | 302.350,00 |
| 24.07.2026 | 13,26 | 13,62 | 13,22 | 13,38 | 0,60% | 172.541,00 |
| 23.07.2026 | 13,50 | 13,50 | 13,26 | 13,30 | -1,34% | 140.393,00 |
| 22.07.2026 | 13,82 | 13,94 | 13,30 | 13,48 | -1,32% | 279.452,00 |
| 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% | - |