1,933€
0,78%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,52% | 3.015,00 |
| 29.09.2026 | 1,93 | 1,97 | 1,91 | 1,91 | -2,95% | 4.500,00 |
| 28.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,19% | - |
| 25.09.2026 | 1,95 | 2,01 | 1,95 | 2,01 | 1,72% | 1.500,00 |
| 24.09.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 23.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | - |
| 22.09.2026 | 1,94 | 1,95 | 1,93 | 1,95 | -0,61% | 2.250,00 |
| 21.09.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -1,70% | 1.500,00 |
| 18.09.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 4,94% | - |
| 17.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,83% | - |
| 16.09.2026 | 1,82 | 1,92 | 1,82 | 1,92 | 5,50% | 1.500,00 |
| 15.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,44% | - |
| 14.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,42% | - |
| 11.09.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,34% | - |
| 10.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,43% | - |
| 09.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -5,17% | 100,00 |
| 08.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,70% | - |
| 07.09.2026 | 1,96 | 2,03 | 1,96 | 1,99 | -0,40% | 2.409,00 |
| 04.09.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,10% | - |
| 03.09.2026 | 2,04 | 2,04 | 1,99 | 1,99 | 2,26% | 3.000,00 |
| 02.09.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -3,70% | 47,00 |
| 01.09.2026 | 1,97 | 2,03 | 1,97 | 2,03 | 7,71% | 1.725,00 |
| 31.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,36% | - |
| 28.08.2026 | 1,80 | 1,91 | 1,80 | 1,91 | 6,24% | 1.500,00 |
| 27.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,55% | - |
| 26.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | - |
| 25.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | 2.250,00 |
| 24.08.2026 | 1,79 | 1,80 | 1,77 | 1,80 | 3,92% | 5.250,00 |
| 21.08.2026 | 1,73 | 1,73 | 1,69 | 1,73 | -2,36% | 3.200,00 |
| 20.08.2026 | 1,69 | 1,78 | 1,69 | 1,78 | 1,49% | 3.750,00 |
| 19.08.2026 | 1,54 | 1,75 | 1,54 | 1,75 | 19,37% | 14.249,00 |
| 18.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
| 17.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,81% | - |
| 14.08.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,51% | - |
| 13.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,45% | - |
| 12.08.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 8,90% | - |
| 11.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,57% | - |
| 10.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | - |
| 07.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,56% | - |
| 06.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 05.08.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 3,40% | 3.000,00 |
| 04.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 03.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 31.07.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,45% | 1.200,00 |
| 30.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 29.07.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 3,89% | 751,00 |
| 28.07.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,38% | 850,00 |
| 27.07.2026 | 1,22 | 1,30 | 1,22 | 1,30 | 9,05% | 1.100,00 |
| 24.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,97% | - |
| 23.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,46% | - |
| 22.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 21.07.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 59,00 |
| 20.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,27% | 860,00 |
| 17.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | - |
| 16.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,12% | - |
| 15.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,39% | - |
| 14.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 5,02% | - |
| 13.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,59% | - |
| 10.07.2026 | 1,21 | 1,28 | 1,21 | 1,28 | 7,73% | 2.300,00 |
| 09.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,82% | 1.000,00 |
| 08.07.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -5,31% | 5.270,00 |
| 07.07.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -14,21% | 300,00 |
| 06.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 03.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,28% | - |
| 02.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,20% | - |
| 01.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | - |
| 30.06.2026 | 1,48 | 1,48 | 1,46 | 1,46 | 0,14% | 1.000,00 |
| 29.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 26.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 25.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,21% | - |
| 24.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 23.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | - |
| 22.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,85% | - |
| 19.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 4,85% | - |
| 18.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,83% | - |
| 17.06.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -1,49% | 550,00 |
| 16.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 15.06.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -1,20% | 1.000,00 |
| 12.06.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -3,72% | 1.300,00 |
| 11.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
| 10.06.2026 | 1,54 | 1,56 | 1,54 | 1,56 | -2,01% | 150,00 |
| 09.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,38% | - |
| 08.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,94% | 550,00 |
| 05.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 04.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,50% | - |
| 03.06.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -6,67% | 70,00 |
| 02.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 01.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -4,79% | - |
| 29.05.2026 | 1,73 | 1,79 | 1,73 | 1,79 | 2,28% | 100,00 |
| 28.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,99% | 1.500,00 |
| 27.05.2026 | 1,68 | 1,81 | 1,68 | 1,81 | 1,69% | 1.500,00 |
| 26.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,37% | - |
| 25.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,04% | - |
| 22.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,58% | - |
| 21.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,78% | - |
| 20.05.2026 | 1,63 | 1,72 | 1,63 | 1,72 | 6,82% | 1.200,00 |
| 19.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | 750,00 |
| 18.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,30% | - |
| 15.05.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,55% | 100,00 |
| 14.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | - |