1,727€
-0,92%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,83 | 1,83 | 1,76 | 1,77 | -2,69% | 16.259,00 |
| 04.05.2026 | 1,95 | 1,95 | 1,78 | 1,82 | -6,04% | 32.250,00 |
| 30.04.2026 | 1,89 | 2,00 | 1,85 | 1,94 | 1,73% | 28.339,00 |
| 29.04.2026 | 1,77 | 2,05 | 1,75 | 1,91 | 6,01% | 32.404,00 |
| 28.04.2026 | 1,84 | 1,85 | 1,73 | 1,80 | -3,65% | 28.628,00 |
| 27.04.2026 | 1,84 | 1,88 | 1,82 | 1,87 | 1,19% | 38.367,00 |
| 24.04.2026 | 1,86 | 1,87 | 1,80 | 1,84 | -0,59% | 1.854,00 |
| 23.04.2026 | 1,89 | 1,92 | 1,83 | 1,85 | -2,98% | 9.800,00 |
| 22.04.2026 | 1,90 | 1,97 | 1,89 | 1,91 | 1,27% | 1.080,00 |
| 21.04.2026 | 1,97 | 1,98 | 1,86 | 1,89 | -4,12% | 1.113,00 |
| 20.04.2026 | 1,85 | 2,01 | 1,84 | 1,97 | 5,02% | 14.028,00 |
| 17.04.2026 | 1,91 | 1,97 | 1,87 | 1,87 | -1,58% | 13.773,00 |
| 16.04.2026 | 1,86 | 1,96 | 1,86 | 1,90 | 2,70% | 24.772,00 |
| 15.04.2026 | 1,84 | 1,87 | 1,82 | 1,85 | 0,43% | 60,00 |
| 14.04.2026 | 1,69 | 1,88 | 1,69 | 1,85 | 8,78% | 6.506,00 |
| 13.04.2026 | 1,65 | 1,70 | 1,63 | 1,70 | 1,31% | 5.412,00 |
| 10.04.2026 | 1,65 | 1,72 | 1,62 | 1,68 | 1,33% | 1.765,00 |
| 09.04.2026 | 1,64 | 1,66 | 1,58 | 1,65 | 0,00% | 7.346,00 |
| 08.04.2026 | 1,68 | 1,73 | 1,64 | 1,65 | 1,10% | 477,00 |
| 07.04.2026 | 1,59 | 1,68 | 1,59 | 1,64 | 3,74% | 3.568,00 |
| 02.04.2026 | 1,58 | 1,59 | 1,57 | 1,58 | -2,96% | 2.080,00 |
| 01.04.2026 | 1,54 | 1,64 | 1,54 | 1,62 | 6,07% | 12.351,00 |
| 31.03.2026 | 1,53 | 1,56 | 1,50 | 1,53 | 1,12% | 1.882,00 |
| 30.03.2026 | 1,53 | 1,54 | 1,48 | 1,51 | -1,05% | 4.747,00 |
| 27.03.2026 | 1,62 | 1,64 | 1,53 | 1,53 | -4,91% | 7.867,00 |
| 26.03.2026 | 1,59 | 1,64 | 1,55 | 1,61 | 0,75% | 16.397,00 |
| 25.03.2026 | 1,59 | 1,63 | 1,59 | 1,60 | 0,19% | 4.965,00 |
| 24.03.2026 | 1,56 | 1,60 | 1,54 | 1,59 | 0,82% | 6.894,00 |
| 23.03.2026 | 1,51 | 1,62 | 1,48 | 1,58 | 2,86% | 14.723,00 |
| 20.03.2026 | 1,52 | 1,61 | 1,52 | 1,54 | -2,47% | 29.342,00 |
| 19.03.2026 | 1,57 | 1,59 | 1,53 | 1,58 | 1,09% | 211,00 |
| 18.03.2026 | 1,59 | 1,66 | 1,56 | 1,56 | -0,70% | 12.293,00 |
| 17.03.2026 | 1,53 | 1,59 | 1,52 | 1,57 | 1,88% | 2.405,00 |
| 16.03.2026 | 1,60 | 1,60 | 1,53 | 1,54 | -2,41% | 7.047,00 |
| 13.03.2026 | 1,59 | 1,63 | 1,57 | 1,58 | -0,75% | 17.868,00 |
| 12.03.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -3,22% | 3.494,00 |
| 11.03.2026 | 1,67 | 1,68 | 1,61 | 1,64 | -1,20% | 5.655,00 |
| 10.03.2026 | 1,62 | 1,69 | 1,62 | 1,66 | 2,15% | 2.687,00 |
| 09.03.2026 | 1,60 | 1,65 | 1,59 | 1,63 | -1,63% | 147,00 |
| 06.03.2026 | 1,69 | 1,70 | 1,65 | 1,66 | -1,78% | 4.027,00 |
| 05.03.2026 | 1,63 | 1,70 | 1,62 | 1,69 | 2,68% | 8.883,00 |
| 04.03.2026 | 1,59 | 1,66 | 1,59 | 1,64 | 2,18% | 4.878,00 |
| 03.03.2026 | 1,66 | 1,66 | 1,59 | 1,61 | -4,23% | 9.625,00 |
| 02.03.2026 | 1,65 | 1,70 | 1,63 | 1,68 | -1,18% | 2.912,00 |
| 27.02.2026 | 1,66 | 1,71 | 1,64 | 1,70 | 2,04% | 4.604,00 |
| 26.02.2026 | 1,68 | 1,73 | 1,65 | 1,66 | -2,92% | 7.813,00 |
| 25.02.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 1,84% | - |
| 24.02.2026 | 1,62 | 1,69 | 1,62 | 1,68 | 4,08% | - |
| 23.02.2026 | 1,69 | 1,74 | 1,61 | 1,62 | -4,26% | 11.077,00 |
| 20.02.2026 | 1,62 | 1,73 | 1,59 | 1,69 | 4,26% | 76.613,00 |
| 19.02.2026 | 1,69 | 1,79 | 1,58 | 1,62 | -3,91% | 19.140,00 |
| 18.02.2026 | 1,48 | 1,88 | 1,45 | 1,69 | 10,78% | 28.275,00 |
| 17.02.2026 | 1,60 | 1,61 | 1,49 | 1,52 | -5,05% | 14.411,00 |
| 16.02.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -1,72% | 19.122,00 |
| 13.02.2026 | 1,59 | 1,65 | 1,58 | 1,63 | 2,64% | 20.390,00 |
| 12.02.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,06% | 12.178,00 |
| 11.02.2026 | 1,66 | 1,66 | 1,59 | 1,61 | -2,78% | 9.585,00 |
| 10.02.2026 | 1,61 | 1,66 | 1,61 | 1,65 | 2,16% | 160,00 |
| 09.02.2026 | 1,59 | 1,64 | 1,59 | 1,62 | 1,00% | 1.321,00 |
| 06.02.2026 | 1,61 | 1,64 | 1,58 | 1,60 | -0,37% | 31.000,00 |
| 05.02.2026 | 1,62 | 1,64 | 1,58 | 1,61 | 0,63% | 8.842,00 |
| 04.02.2026 | 1,61 | 1,62 | 1,56 | 1,60 | -0,68% | 10.347,00 |
| 03.02.2026 | 1,63 | 1,64 | 1,59 | 1,61 | -0,92% | 9.762,00 |
| 02.02.2026 | 1,60 | 1,64 | 1,60 | 1,62 | -0,49% | 10.241,00 |
| 30.01.2026 | 1,65 | 1,66 | 1,61 | 1,63 | -1,92% | 8.535,00 |
| 29.01.2026 | 1,72 | 1,72 | 1,64 | 1,66 | -2,63% | 3.616,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,67 | 1,71 | 0,12% | 2.172,00 |
| 27.01.2026 | 1,72 | 1,73 | 1,67 | 1,71 | -0,58% | 1.118,00 |
| 26.01.2026 | 1,74 | 1,78 | 1,69 | 1,72 | -1,44% | 8.164,00 |
| 23.01.2026 | 1,68 | 1,77 | 1,67 | 1,74 | 3,82% | 7.276,00 |
| 22.01.2026 | 1,61 | 1,69 | 1,58 | 1,68 | 4,49% | 9.148,00 |
| 21.01.2026 | 1,67 | 1,69 | 1,53 | 1,61 | -3,55% | 28.154,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,65 | 1,66 | -3,76% | 7.437,00 |
| 19.01.2026 | 1,77 | 1,78 | 1,70 | 1,73 | -4,10% | 23.666,00 |
| 16.01.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,28% | 26.773,00 |
| 15.01.2026 | 1,79 | 1,79 | 1,73 | 1,73 | -3,08% | 6.297,00 |
| 14.01.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -0,89% | 2.507,00 |
| 13.01.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 0,28% | 23.799,00 |
| 12.01.2026 | 1,83 | 1,84 | 1,77 | 1,80 | -2,23% | 5.058,00 |
| 09.01.2026 | 1,82 | 1,86 | 1,77 | 1,84 | 0,77% | 8.379,00 |
| 08.01.2026 | 1,82 | 1,83 | 1,80 | 1,82 | -0,44% | 2.100,00 |
| 07.01.2026 | 1,83 | 1,85 | 1,79 | 1,83 | -0,05% | 16.741,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 0,33% | 21.419,00 |
| 05.01.2026 | 1,88 | 1,93 | 1,81 | 1,83 | -2,51% | 3.377,00 |
| 02.01.2026 | 1,93 | 1,95 | 1,86 | 1,87 | -3,55% | 5.181,00 |
| 30.12.2025 | 1,84 | 1,94 | 1,80 | 1,94 | 5,89% | 14.166,00 |
| 29.12.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 3,38% | 16.505,00 |
| 23.12.2025 | 1,73 | 1,79 | 1,72 | 1,77 | 2,01% | 17.251,00 |
| 22.12.2025 | 1,70 | 1,75 | 1,69 | 1,74 | 2,48% | 2.496,00 |
| 19.12.2025 | 1,69 | 1,70 | 1,64 | 1,70 | 0,65% | 15.420,00 |
| 18.12.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 1,57% | 9.950,00 |
| 17.12.2025 | 1,67 | 1,69 | 1,63 | 1,66 | -0,24% | 11.254,00 |
| 16.12.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -1,25% | 10.858,00 |
| 15.12.2025 | 1,72 | 1,74 | 1,67 | 1,68 | -1,81% | 6.766,00 |
| 12.12.2025 | 1,71 | 1,76 | 1,71 | 1,72 | 0,29% | 10.138,00 |
| 11.12.2025 | 1,73 | 1,75 | 1,71 | 1,71 | -2,68% | 10.363,00 |
| 10.12.2025 | 1,72 | 1,76 | 1,65 | 1,76 | 1,86% | 4.560,00 |
| 09.12.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -1,15% | 4.022,00 |
| 08.12.2025 | 1,82 | 1,82 | 1,73 | 1,75 | -3,75% | 20.922,00 |
| 05.12.2025 | 1,81 | 1,83 | 1,76 | 1,81 | 0,33% | 3.450,00 |