1,808€
0,89%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,79 | 1,80 | 1,76 | 1,79 | -0,03% | - |
| 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 |
| 06.11.2025 | 2,03 | 2,04 | 1,90 | 1,93 | -5,11% | 24.999,00 |
| 05.11.2025 | 2,14 | 2,21 | 2,03 | 2,04 | -6,74% | 10.346,00 |
| 04.11.2025 | 2,12 | 2,33 | 2,07 | 2,18 | 1,07% | 14.906,00 |
| 03.11.2025 | 1,92 | 2,19 | 1,91 | 2,16 | 12,74% | 15.107,00 |
| 31.10.2025 | 1,94 | 1,98 | 1,87 | 1,92 | -1,79% | 27.702,00 |
| 30.10.2025 | 2,00 | 2,01 | 1,94 | 1,95 | -2,65% | 10.631,00 |
| 29.10.2025 | 2,04 | 2,06 | 1,99 | 2,00 | -1,57% | - |
| 28.10.2025 | 2,03 | 2,05 | 2,02 | 2,04 | 0,15% | - |
| 27.10.2025 | 2,04 | 2,11 | 2,03 | 2,03 | -1,02% | 10.767,00 |
| 24.10.2025 | 2,09 | 2,18 | 2,05 | 2,05 | -1,39% | 200,00 |
| 23.10.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 2,81% | 617,00 |
| 22.10.2025 | 2,06 | 2,06 | 2,02 | 2,03 | -1,89% | - |
| 21.10.2025 | 2,04 | 2,10 | 2,03 | 2,06 | 1,33% | 15.474,00 |
| 20.10.2025 | 2,14 | 2,19 | 2,03 | 2,04 | -4,23% | 11.724,00 |
| 17.10.2025 | 2,14 | 2,15 | 2,05 | 2,13 | -0,61% | 7.455,00 |
| 16.10.2025 | 2,06 | 2,21 | 2,06 | 2,14 | 4,14% | 3.252,00 |
| 15.10.2025 | 1,99 | 2,10 | 1,99 | 2,06 | 3,03% | 151,00 |
| 14.10.2025 | 2,08 | 2,08 | 1,97 | 1,99 | -7,88% | - |
| 13.10.2025 | 1,97 | 2,17 | 1,96 | 2,17 | 9,79% | 2.797,00 |
| 10.10.2025 | 1,98 | 2,02 | 1,93 | 1,97 | 0,33% | 6.825,00 |
| 09.10.2025 | 1,98 | 2,02 | 1,96 | 1,97 | -0,83% | 66,00 |
| 08.10.2025 | 1,93 | 2,00 | 1,93 | 1,98 | 3,15% | 1.347,00 |
| 07.10.2025 | 1,95 | 1,97 | 1,92 | 1,92 | -1,64% | - |
| 06.10.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -0,51% | 3.494,00 |
| 03.10.2025 | 1,93 | 1,98 | 1,92 | 1,96 | 1,66% | 500,00 |
| 02.10.2025 | 1,88 | 1,96 | 1,88 | 1,93 | 2,71% | 254,00 |
| 01.10.2025 | 1,81 | 1,90 | 1,80 | 1,88 | 4,68% | 1.000,00 |
| 30.09.2025 | 1,87 | 1,87 | 1,78 | 1,80 | -1,13% | 12.500,00 |
| 29.09.2025 | 1,88 | 1,90 | 1,80 | 1,82 | -3,68% | 1.000,00 |
| 26.09.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,21% | 5.450,00 |
| 25.09.2025 | 1,94 | 1,94 | 1,87 | 1,88 | -2,64% | 1.787,00 |
| 24.09.2025 | 1,96 | 1,97 | 1,90 | 1,93 | -2,57% | 125,00 |
| 23.09.2025 | 1,95 | 1,99 | 1,91 | 1,98 | 3,76% | 6.500,00 |
| 22.09.2025 | 1,91 | 1,96 | 1,90 | 1,91 | 0,08% | 12.260,00 |
| 19.09.2025 | 1,98 | 1,98 | 1,90 | 1,91 | -3,51% | 789,00 |
| 18.09.2025 | 1,96 | 2,04 | 1,95 | 1,98 | 0,30% | 6.000,00 |
| 17.09.2025 | 1,92 | 1,98 | 1,92 | 1,97 | 2,81% | 3.971,00 |
| 16.09.2025 | 1,96 | 1,96 | 1,90 | 1,92 | -1,79% | 12.050,00 |
| 15.09.2025 | 2,09 | 2,11 | 1,93 | 1,96 | -7,23% | 11.655,00 |
| 12.09.2025 | 2,13 | 2,17 | 2,08 | 2,11 | -1,68% | - |
| 11.09.2025 | 2,18 | 2,19 | 2,14 | 2,14 | -0,97% | 1.250,00 |
| 10.09.2025 | 2,26 | 2,30 | 2,16 | 2,17 | -1,59% | 34.570,00 |
| 09.09.2025 | 2,17 | 2,22 | 2,14 | 2,20 | -0,18% | - |
| 08.09.2025 | 2,17 | 2,22 | 2,15 | 2,20 | 1,61% | - |
| 05.09.2025 | 2,04 | 2,27 | 2,04 | 2,17 | 6,17% | 3.610,00 |
| 04.09.2025 | 2,09 | 2,09 | 2,03 | 2,04 | -2,11% | - |
| 03.09.2025 | 2,12 | 2,16 | 2,06 | 2,09 | -1,60% | - |
| 02.09.2025 | 2,14 | 2,14 | 2,08 | 2,12 | -1,12% | - |
| 01.09.2025 | 2,15 | 2,18 | 2,10 | 2,15 | -0,28% | - |
| 29.08.2025 | 2,21 | 2,21 | 2,11 | 2,15 | -2,71% | 9.800,00 |
| 28.08.2025 | 2,19 | 2,22 | 2,16 | 2,21 | 1,19% | 184,00 |
| 27.08.2025 | 2,21 | 2,22 | 2,14 | 2,19 | -1,27% | - |
| 26.08.2025 | 2,24 | 2,27 | 2,18 | 2,21 | -1,34% | 1.000,00 |
| 25.08.2025 | 2,36 | 2,36 | 2,14 | 2,24 | -4,84% | 21.894,00 |
| 22.08.2025 | 2,35 | 2,38 | 2,28 | 2,36 | 0,43% | 330,00 |
| 21.08.2025 | 2,40 | 2,40 | 2,28 | 2,35 | -1,80% | 3.480,00 |
| 20.08.2025 | 2,43 | 2,44 | 2,26 | 2,39 | -1,12% | 4.094,00 |
| 19.08.2025 | 3,21 | 3,21 | 2,39 | 2,42 | -24,68% | 143.260,00 |
| 18.08.2025 | 3,16 | 3,21 | 3,11 | 3,21 | 1,58% | 2.800,00 |
| 15.08.2025 | 3,14 | 3,24 | 3,14 | 3,16 | 0,70% | - |
| 14.08.2025 | 3,17 | 3,20 | 3,11 | 3,14 | -1,13% | 3.500,00 |
| 13.08.2025 | 3,17 | 3,21 | 3,14 | 3,17 | 0,00% | 550,00 |
| 12.08.2025 | 3,17 | 3,20 | 3,12 | 3,17 | 0,32% | 1.500,00 |
| 11.08.2025 | 3,25 | 3,26 | 3,13 | 3,16 | -2,13% | - |
| 08.08.2025 | 3,13 | 3,37 | 3,10 | 3,23 | 3,82% | 10.594,00 |
| 07.08.2025 | 3,08 | 3,14 | 3,08 | 3,11 | 0,94% | - |
| 06.08.2025 | 3,15 | 3,17 | 3,08 | 3,08 | -1,97% | 9.772,00 |
| 05.08.2025 | 3,19 | 3,20 | 3,08 | 3,15 | -1,38% | 1.612,00 |
| 04.08.2025 | 3,19 | 3,27 | 3,10 | 3,19 | -0,19% | 1.000,00 |
| 01.08.2025 | 3,26 | 3,26 | 3,18 | 3,20 | -1,99% | - |
| 31.07.2025 | 3,37 | 3,37 | 3,25 | 3,26 | -3,15% | 12.500,00 |
| 30.07.2025 | 3,39 | 3,51 | 3,34 | 3,37 | -0,71% | - |
| 29.07.2025 | 3,55 | 3,63 | 3,33 | 3,39 | -4,34% | 2.551,00 |
| 28.07.2025 | 3,66 | 3,79 | 3,51 | 3,55 | -2,77% | 2.000,00 |
| 25.07.2025 | 3,41 | 3,77 | 3,40 | 3,65 | 7,08% | 11.900,00 |
| 24.07.2025 | 3,25 | 3,54 | 3,25 | 3,41 | 4,67% | 4.220,00 |
| 23.07.2025 | 3,11 | 3,28 | 3,11 | 3,25 | 4,43% | 3.923,00 |
| 22.07.2025 | 3,14 | 3,16 | 3,07 | 3,12 | -0,57% | 2.000,00 |
| 21.07.2025 | 3,19 | 3,21 | 3,13 | 3,13 | -1,69% | 824,00 |
| 18.07.2025 | 3,06 | 3,20 | 3,05 | 3,19 | 4,08% | 400,00 |