1,574€
-2,63%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,58 | 1,59 | 1,57 | 1,57 | -2,88% | - |
| 01.04.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 5,90% | 222,00 |
| 31.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,73% | - |
| 30.03.2026 | 1,53 | 1,53 | 1,49 | 1,52 | -6,08% | 1.705,00 |
| 27.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,96% | - |
| 26.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | - |
| 25.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,73% | - |
| 24.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 5,27% | - |
| 23.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -2,05% | 585,00 |
| 20.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,20% | - |
| 19.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,45% | - |
| 18.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,80% | - |
| 17.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,44% | - |
| 16.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,76% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,28% | - |
| 12.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,52% | - |
| 11.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,84% | - |
| 10.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,06% | - |
| 09.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,84% | - |
| 06.03.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 2,90% | 25,00 |
| 05.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,06% | - |
| 04.03.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 1,72% | 140,00 |
| 03.03.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -0,91% | 3.000,00 |
| 02.03.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,32% | 57,00 |
| 27.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |
| 26.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,18% | - |
| 25.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,57% | - |
| 24.02.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -3,10% | 200,00 |
| 23.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 20.02.2026 | 1,61 | 1,68 | 1,61 | 1,68 | 0,42% | 1.500,00 |
| 19.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -6,22% | - |
| 18.02.2026 | 1,49 | 1,79 | 1,47 | 1,79 | 12,41% | 41.000,00 |
| 17.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,29% | - |
| 16.02.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 3,53% | 20.000,00 |
| 13.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 12.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,66% | - |
| 11.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 10.02.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 4,17% | 1.280,00 |
| 09.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,74% | - |
| 06.02.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 0,19% | 2.274,00 |
| 05.02.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | 1.000,00 |
| 04.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | 1,00 |
| 03.02.2026 | 1,63 | 1,63 | 1,59 | 1,59 | -0,06% | 500,00 |
| 02.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,10% | - |
| 30.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,97% | - |
| 29.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | - |
| 28.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,26% | - |
| 27.01.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -2,15% | 375,00 |
| 26.01.2026 | 1,74 | 1,74 | 1,72 | 1,72 | 2,63% | 40,00 |
| 23.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 5,09% | - |
| 22.01.2026 | 1,61 | 1,61 | 1,59 | 1,59 | 0,76% | 390,00 |
| 21.01.2026 | 1,67 | 1,67 | 1,57 | 1,58 | -8,41% | 5.000,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,32% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,98% | - |
| 16.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,40% | - |
| 15.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,22% | - |
| 14.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,34% | - |
| 13.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,79% | - |
| 12.01.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -2,04% | 1.291,00 |
| 09.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,38% | - |
| 08.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,16% | - |
| 07.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,05% | - |
| 06.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,55% | - |
| 05.01.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 0,00% | 35,00 |
| 02.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 5,76% | - |
| 30.12.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -1,31% | 600,00 |
| 29.12.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 4,69% | 2.930,00 |
| 23.12.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,46% | 3.200,00 |
| 22.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,37% | 300,00 |
| 19.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,06% | - |
| 18.12.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,38% | 699,00 |
| 17.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,18% | - |
| 16.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,25% | 140,00 |
| 15.12.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -2,66% | 547,00 |
| 12.12.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,46% | 22,00 |
| 11.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 10.12.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | 15.737,00 |
| 09.12.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,58% | 5.028,00 |
| 08.12.2025 | 1,81 | 1,81 | 1,73 | 1,73 | -4,31% | 1.000,00 |
| 05.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,09% | - |
| 04.12.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -0,84% | 1.500,00 |
| 03.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,11% | - |
| 02.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,29% | - |
| 01.12.2025 | 1,87 | 1,87 | 1,78 | 1,78 | -3,62% | 750,00 |
| 28.11.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 9,66% | 1.550,00 |
| 27.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | - |
| 26.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,19% | - |
| 25.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,41% | - |
| 24.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,03% | - |
| 21.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,88% | 1.075,00 |
| 20.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,35% | - |
| 19.11.2025 | 1,70 | 1,70 | 1,69 | 1,70 | -1,17% | 139,00 |
| 18.11.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -2,44% | 140,00 |
| 17.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,28% | - |
| 14.11.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -3,85% | 1.000,00 |
| 13.11.2025 | 1,85 | 1,87 | 1,85 | 1,87 | -0,27% | 100,00 |
| 12.11.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,46% | 4.415,00 |
| 11.11.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -2,22% | 1.515,00 |
| 10.11.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,20% | 1.740,00 |
| 07.11.2025 | 1,98 | 1,98 | 1,90 | 1,92 | -2,54% | 1.750,00 |