1,571€
-2,73%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,60% | - |
| 01.04.2026 | 1,53 | 1,64 | 1,53 | 1,61 | 4,84% | 120,00 |
| 31.03.2026 | 1,52 | 1,55 | 1,50 | 1,54 | 0,33% | - |
| 30.03.2026 | 1,54 | 1,54 | 1,48 | 1,54 | 0,03% | 250,00 |
| 27.03.2026 | 1,61 | 1,64 | 1,53 | 1,53 | -4,54% | 250,00 |
| 26.03.2026 | 1,59 | 1,64 | 1,55 | 1,61 | 0,75% | 100,00 |
| 25.03.2026 | 1,59 | 1,63 | 1,58 | 1,60 | 0,54% | 34,00 |
| 24.03.2026 | 1,55 | 1,60 | 1,54 | 1,59 | 0,76% | - |
| 23.03.2026 | 1,53 | 1,62 | 1,48 | 1,58 | 2,87% | 14.358,00 |
| 20.03.2026 | 1,57 | 1,61 | 1,51 | 1,53 | -2,70% | - |
| 19.03.2026 | 1,56 | 1,59 | 1,53 | 1,57 | 0,70% | 24,00 |
| 18.03.2026 | 1,59 | 1,66 | 1,56 | 1,56 | -0,67% | 709,00 |
| 17.03.2026 | 1,53 | 1,59 | 1,52 | 1,57 | 2,38% | - |
| 16.03.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -2,97% | - |
| 13.03.2026 | 1,60 | 1,62 | 1,57 | 1,58 | -0,72% | - |
| 12.03.2026 | 1,64 | 1,65 | 1,59 | 1,60 | -2,86% | 110,00 |
| 11.03.2026 | 1,66 | 1,68 | 1,61 | 1,64 | -1,08% | - |
| 10.03.2026 | 1,62 | 1,69 | 1,61 | 1,66 | 2,15% | 3.200,00 |
| 09.03.2026 | 1,63 | 1,65 | 1,59 | 1,63 | -1,90% | - |
| 06.03.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -1,37% | 5,00 |
| 05.03.2026 | 1,64 | 1,70 | 1,61 | 1,68 | 2,44% | 1.002,00 |
| 04.03.2026 | 1,61 | 1,66 | 1,58 | 1,64 | 1,90% | - |
| 03.03.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -4,43% | 34,00 |
| 02.03.2026 | 1,69 | 1,69 | 1,63 | 1,68 | -0,91% | - |
| 27.02.2026 | 1,73 | 1,73 | 1,64 | 1,70 | 2,16% | - |
| 26.02.2026 | 1,68 | 1,73 | 1,65 | 1,66 | -2,63% | 13,00 |
| 25.02.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 1,33% | - |
| 24.02.2026 | 1,61 | 1,69 | 1,61 | 1,69 | 4,46% | - |
| 23.02.2026 | 1,68 | 1,74 | 1,61 | 1,61 | -4,41% | 11.302,00 |
| 20.02.2026 | 1,61 | 1,73 | 1,57 | 1,69 | 0,96% | 31.666,00 |
| 19.02.2026 | 1,68 | 1,82 | 1,58 | 1,67 | -0,65% | 2.000,00 |
| 18.02.2026 | 1,52 | 1,88 | 1,46 | 1,68 | 11,86% | 20.501,00 |
| 17.02.2026 | 1,60 | 1,62 | 1,49 | 1,50 | -6,00% | 750,00 |
| 16.02.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -1,57% | 430,00 |
| 13.02.2026 | 1,59 | 1,65 | 1,58 | 1,63 | 2,26% | 100,00 |
| 12.02.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -0,44% | - |
| 11.02.2026 | 1,66 | 1,66 | 1,59 | 1,60 | -3,39% | - |
| 10.02.2026 | 1,62 | 1,66 | 1,61 | 1,65 | 2,19% | - |
| 09.02.2026 | 1,60 | 1,64 | 1,58 | 1,62 | -0,58% | 1.690,00 |
| 06.02.2026 | 1,61 | 1,63 | 1,58 | 1,63 | 0,96% | - |
| 05.02.2026 | 1,60 | 1,64 | 1,58 | 1,61 | 0,31% | - |
| 04.02.2026 | 1,61 | 1,63 | 1,56 | 1,61 | 0,63% | 2.500,00 |
| 03.02.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -0,31% | - |
| 02.02.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -2,14% | 21,00 |
| 30.01.2026 | 1,66 | 1,66 | 1,61 | 1,64 | -1,45% | 6.890,00 |
| 29.01.2026 | 1,70 | 1,72 | 1,64 | 1,66 | -2,38% | - |
| 28.01.2026 | 1,71 | 1,72 | 1,67 | 1,70 | -0,26% | - |
| 27.01.2026 | 1,71 | 1,74 | 1,67 | 1,71 | -0,06% | - |
| 26.01.2026 | 1,73 | 1,77 | 1,69 | 1,71 | -1,84% | 30,00 |
| 23.01.2026 | 1,68 | 1,77 | 1,67 | 1,74 | 3,70% | 8.402,00 |
| 22.01.2026 | 1,61 | 1,68 | 1,58 | 1,68 | 4,36% | 554,00 |
| 21.01.2026 | 1,66 | 1,69 | 1,53 | 1,61 | -4,12% | 18.025,00 |
| 20.01.2026 | 1,74 | 1,74 | 1,65 | 1,68 | -3,79% | 20.365,00 |
| 19.01.2026 | 1,79 | 1,80 | 1,70 | 1,74 | -3,41% | 136,00 |
| 16.01.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,13% | 52,00 |
| 15.01.2026 | 1,78 | 1,80 | 1,73 | 1,73 | -2,86% | 18,00 |
| 14.01.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -1,00% | - |
| 13.01.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 0,47% | - |
| 12.01.2026 | 1,84 | 1,84 | 1,77 | 1,79 | -2,32% | 128,00 |
| 09.01.2026 | 1,82 | 1,86 | 1,76 | 1,83 | 0,96% | 2.000,00 |
| 08.01.2026 | 1,83 | 1,83 | 1,80 | 1,82 | -0,63% | - |
| 07.01.2026 | 1,84 | 1,85 | 1,79 | 1,83 | -0,35% | 7.024,00 |
| 06.01.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 0,69% | 700,00 |
| 05.01.2026 | 1,87 | 1,93 | 1,81 | 1,82 | -2,57% | 53,00 |
| 02.01.2026 | 1,94 | 1,95 | 1,86 | 1,87 | -3,18% | 206,00 |
| 30.12.2025 | 1,83 | 1,93 | 1,80 | 1,93 | 5,60% | 11,00 |
| 29.12.2025 | 1,77 | 1,84 | 1,76 | 1,83 | 3,51% | 20.830,00 |
| 23.12.2025 | 1,73 | 1,82 | 1,72 | 1,77 | 1,90% | 140,00 |
| 22.12.2025 | 1,70 | 1,75 | 1,69 | 1,73 | 2,00% | 7.455,00 |
| 19.12.2025 | 1,69 | 1,70 | 1,64 | 1,70 | 0,47% | 2,00 |
| 18.12.2025 | 1,66 | 1,70 | 1,64 | 1,69 | 1,62% | 6.200,00 |
| 17.12.2025 | 1,67 | 1,69 | 1,63 | 1,67 | 0,00% | 250,00 |
| 16.12.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -1,60% | - |
| 15.12.2025 | 1,71 | 1,74 | 1,67 | 1,69 | -1,51% | 252,00 |
| 12.12.2025 | 1,71 | 1,75 | 1,71 | 1,72 | -1,69% | - |
| 11.12.2025 | 1,76 | 1,76 | 1,71 | 1,75 | 0,89% | 350,00 |
| 10.12.2025 | 1,72 | 1,75 | 1,65 | 1,73 | -0,29% | 569,00 |
| 09.12.2025 | 1,74 | 1,75 | 1,72 | 1,74 | -0,32% | 660,00 |
| 08.12.2025 | 1,81 | 1,82 | 1,73 | 1,74 | -3,89% | 7.000,00 |
| 05.12.2025 | 1,81 | 1,83 | 1,76 | 1,81 | 2,17% | - |
| 04.12.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -0,92% | - |
| 03.12.2025 | 1,78 | 1,82 | 1,76 | 1,79 | 0,00% | 6.700,00 |
| 02.12.2025 | 1,78 | 1,83 | 1,75 | 1,79 | 2,43% | - |
| 01.12.2025 | 1,89 | 1,90 | 1,75 | 1,75 | -7,78% | 10.002,00 |
| 28.11.2025 | 1,75 | 1,90 | 1,72 | 1,90 | 8,46% | 17.094,00 |
| 27.11.2025 | 1,69 | 1,79 | 1,68 | 1,75 | 3,55% | - |
| 26.11.2025 | 1,71 | 1,72 | 1,66 | 1,69 | -0,79% | - |
| 25.11.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 1,70% | - |
| 24.11.2025 | 1,70 | 1,71 | 1,64 | 1,67 | -0,45% | 2.002,00 |
| 21.11.2025 | 1,70 | 1,71 | 1,67 | 1,68 | 0,15% | 30,00 |
| 20.11.2025 | 1,73 | 1,74 | 1,67 | 1,68 | -1,18% | - |
| 19.11.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,44% | 500,00 |
| 18.11.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -2,65% | 195,00 |
| 17.11.2025 | 1,76 | 1,79 | 1,73 | 1,75 | -0,57% | 70,00 |
| 14.11.2025 | 1,81 | 1,83 | 1,73 | 1,76 | -2,76% | - |
| 13.11.2025 | 1,85 | 1,89 | 1,81 | 1,81 | -2,05% | 2,00 |
| 12.11.2025 | 1,86 | 1,89 | 1,84 | 1,85 | -0,75% | - |
| 11.11.2025 | 1,87 | 1,87 | 1,84 | 1,86 | -0,43% | 1.500,00 |
| 10.11.2025 | 1,93 | 1,94 | 1,86 | 1,87 | -2,60% | 15.260,00 |
| 07.11.2025 | 1,93 | 2,00 | 1,89 | 1,92 | -0,44% | 3.900,00 |