2,218€
1,37%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,13 | 2,24 | 2,12 | 2,22 | 1,37% | 15.942,00 |
| 29.10.2026 | 2,20 | 2,23 | 2,18 | 2,19 | -0,23% | 6.169,00 |
| 28.10.2026 | 2,18 | 2,25 | 2,17 | 2,19 | 0,46% | 48.690,00 |
| 27.10.2026 | 2,15 | 2,20 | 2,14 | 2,18 | 1,39% | 120,00 |
| 26.10.2026 | 2,19 | 2,21 | 2,15 | 2,15 | -0,46% | 2.845,00 |
| 23.10.2026 | 2,15 | 2,21 | 2,13 | 2,16 | 0,84% | 4.700,00 |
| 22.10.2026 | 2,13 | 2,22 | 2,12 | 2,15 | -0,37% | 12.260,00 |
| 21.10.2026 | 2,15 | 2,18 | 2,12 | 2,15 | 0,00% | 300,00 |
| 20.10.2026 | 2,16 | 2,18 | 2,12 | 2,15 | -0,46% | 5.049,00 |
| 19.10.2026 | 2,20 | 2,20 | 2,14 | 2,16 | -2,48% | 8.386,00 |
| 16.10.2026 | 2,23 | 2,28 | 2,16 | 2,22 | -0,31% | 7.284,00 |
| 15.10.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,77% | - |
| 14.10.2026 | 2,24 | 2,28 | 2,19 | 2,21 | -1,56% | 27.322,00 |
| 13.10.2026 | 2,14 | 2,25 | 2,13 | 2,24 | 5,16% | 3.742,00 |
| 12.10.2026 | 2,07 | 2,18 | 2,06 | 2,13 | 2,89% | 14.096,00 |
| 09.10.2026 | 1,97 | 2,14 | 1,92 | 2,07 | 5,60% | 14.263,00 |
| 08.10.2026 | 1,90 | 1,97 | 1,88 | 1,96 | 1,03% | 8.120,00 |
| 07.10.2026 | 1,92 | 1,97 | 1,91 | 1,94 | 0,73% | 87,00 |
| 06.10.2026 | 1,97 | 2,06 | 1,92 | 1,93 | -1,93% | 22.541,00 |
| 05.10.2026 | 1,97 | 2,00 | 1,95 | 1,97 | -0,76% | 2.805,00 |
| 02.10.2026 | 1,91 | 2,00 | 1,87 | 1,98 | 3,99% | 17.178,00 |
| 01.10.2026 | 1,93 | 1,94 | 1,86 | 1,91 | -1,29% | 9.676,00 |
| 30.09.2026 | 1,89 | 1,96 | 1,87 | 1,93 | 2,66% | 12.252,00 |
| 29.09.2026 | 1,93 | 1,98 | 1,87 | 1,88 | -2,79% | 9.068,00 |
| 28.09.2026 | 1,97 | 1,98 | 1,92 | 1,94 | -2,17% | 9.278,00 |
| 25.09.2026 | 1,95 | 2,03 | 1,94 | 1,98 | -0,70% | 7.740,00 |
| 24.09.2026 | 1,98 | 2,01 | 1,97 | 1,99 | 0,30% | 4.000,00 |
| 23.09.2026 | 1,97 | 2,03 | 1,97 | 1,99 | 0,86% | 6.300,00 |
| 22.09.2026 | 1,94 | 2,01 | 1,91 | 1,97 | 0,92% | 4.412,00 |
| 21.09.2026 | 1,98 | 2,02 | 1,94 | 1,95 | -1,01% | 5.036,00 |
| 18.09.2026 | 2,00 | 2,03 | 1,95 | 1,97 | -1,35% | 41.509,00 |
| 17.09.2026 | 1,91 | 2,03 | 1,91 | 2,00 | 5,21% | 6.115,00 |
| 16.09.2026 | 1,82 | 1,94 | 1,82 | 1,90 | 4,51% | 4.767,00 |
| 15.09.2026 | 1,82 | 1,87 | 1,81 | 1,82 | -0,38% | 6.108,00 |
| 14.09.2026 | 1,82 | 1,85 | 1,79 | 1,82 | 0,22% | 1.789,00 |
| 11.09.2026 | 1,84 | 1,88 | 1,82 | 1,82 | -0,66% | - |
| 10.09.2026 | 1,88 | 1,91 | 1,83 | 1,83 | -2,97% | 2.401,00 |
| 09.09.2026 | 1,87 | 1,94 | 1,87 | 1,89 | 0,85% | 4.255,00 |
| 08.09.2026 | 1,98 | 1,98 | 1,86 | 1,87 | -5,55% | 8.956,00 |
| 07.09.2026 | 1,96 | 2,08 | 1,96 | 1,98 | 0,61% | 12.889,00 |
| 04.09.2026 | 2,00 | 2,03 | 1,95 | 1,97 | -1,50% | 12.550,00 |
| 03.09.2026 | 2,04 | 2,06 | 1,99 | 2,00 | -2,10% | 4.785,00 |
| 02.09.2026 | 1,98 | 2,05 | 1,94 | 2,04 | 3,34% | 24.715,00 |
| 01.09.2026 | 1,97 | 2,03 | 1,94 | 1,98 | 0,76% | 33.717,00 |
| 31.08.2026 | 1,89 | 1,99 | 1,88 | 1,96 | 2,24% | 15.214,00 |
| 28.08.2026 | 1,80 | 1,93 | 1,80 | 1,92 | 6,67% | 11.066,00 |
| 27.08.2026 | 1,80 | 1,83 | 1,73 | 1,80 | 0,45% | 7.042,00 |
| 26.08.2026 | 1,81 | 1,84 | 1,76 | 1,79 | -0,83% | 10.964,00 |
| 25.08.2026 | 1,81 | 1,84 | 1,77 | 1,81 | -0,06% | 15.200,00 |
| 24.08.2026 | 1,79 | 1,90 | 1,75 | 1,81 | 0,72% | 39.885,00 |
| 21.08.2026 | 1,74 | 1,81 | 1,66 | 1,79 | 3,64% | 4.445,00 |
| 20.08.2026 | 1,71 | 1,75 | 1,71 | 1,73 | 2,43% | 11.000,00 |
| 19.08.2026 | 1,59 | 1,76 | 1,47 | 1,69 | -4,63% | 54.877,00 |
| 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% | - |