2,840€
-2,47%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,91 | 2,99 | 2,84 | 2,84 | -2,54% | 910,00 |
| 18.12.2024 | 2,88 | 3,06 | 2,85 | 2,91 | 1,29% | 3.901,00 |
| 17.12.2024 | 2,93 | 2,93 | 2,85 | 2,88 | -1,88% | 8,00 |
| 16.12.2024 | 2,90 | 2,95 | 2,84 | 2,93 | 0,93% | - |
| 13.12.2024 | 2,85 | 2,93 | 2,84 | 2,90 | 1,90% | 3.924,00 |
| 12.12.2024 | 2,82 | 2,92 | 2,81 | 2,85 | 1,10% | 1.011,00 |
| 11.12.2024 | 2,80 | 2,89 | 2,75 | 2,82 | 0,61% | 2.110,00 |
| 10.12.2024 | 2,81 | 2,85 | 2,73 | 2,80 | -0,25% | 1.471,00 |
| 09.12.2024 | 2,79 | 2,91 | 2,76 | 2,81 | 0,72% | 2.700,00 |
| 06.12.2024 | 2,68 | 2,80 | 2,65 | 2,79 | 4,19% | 1.621,00 |
| 05.12.2024 | 2,69 | 2,75 | 2,62 | 2,68 | -0,67% | 3.376,00 |
| 04.12.2024 | 2,75 | 2,77 | 2,62 | 2,69 | -2,11% | 3.012,00 |
| 03.12.2024 | 2,83 | 2,83 | 2,68 | 2,75 | -2,65% | 12.211,00 |
| 02.12.2024 | 2,87 | 2,92 | 2,81 | 2,83 | -1,70% | 9.503,00 |
| 29.11.2024 | 2,95 | 2,98 | 2,81 | 2,88 | -2,51% | 502,00 |
| 28.11.2024 | 2,96 | 3,00 | 2,82 | 2,95 | -0,30% | 10.589,00 |
| 27.11.2024 | 2,68 | 3,10 | 2,63 | 2,96 | 10,41% | 37.732,00 |
| 26.11.2024 | 3,46 | 3,46 | 2,54 | 2,68 | -22,83% | 23.304,00 |
| 25.11.2024 | 3,18 | 3,54 | 3,17 | 3,47 | 9,52% | 500,00 |
| 22.11.2024 | 2,96 | 3,20 | 2,91 | 3,17 | 7,13% | 5.840,00 |
| 21.11.2024 | 2,96 | 3,29 | 2,92 | 2,96 | 0,03% | 13.809,00 |
| 20.11.2024 | 2,97 | 3,01 | 2,93 | 2,96 | -0,13% | 3.110,00 |
| 19.11.2024 | 3,07 | 3,09 | 2,86 | 2,96 | -3,49% | 2.570,00 |
| 18.11.2024 | 3,15 | 3,17 | 2,99 | 3,07 | -2,63% | 1.326,00 |
| 15.11.2024 | 3,25 | 3,27 | 3,14 | 3,15 | -3,10% | 1.190,00 |
| 14.11.2024 | 3,28 | 3,33 | 3,20 | 3,25 | -0,70% | 1.081,00 |
| 13.11.2024 | 3,18 | 3,28 | 3,16 | 3,28 | 3,15% | 2.967,00 |
| 12.11.2024 | 3,26 | 3,27 | 3,14 | 3,18 | -2,61% | 1.360,00 |
| 11.11.2024 | 3,32 | 3,37 | 3,23 | 3,26 | -1,75% | 279,00 |
| 08.11.2024 | 3,24 | 3,33 | 3,19 | 3,32 | 2,44% | 1.000,00 |
| 07.11.2024 | 3,10 | 3,24 | 3,08 | 3,24 | 4,48% | 110,00 |
| 06.11.2024 | 3,34 | 3,45 | 3,06 | 3,10 | -7,65% | 765,00 |
| 05.11.2024 | 3,47 | 3,48 | 3,32 | 3,36 | -3,34% | 6.447,00 |
| 04.11.2024 | 3,42 | 3,50 | 3,33 | 3,48 | 1,49% | 1.209,00 |
| 01.11.2024 | 3,29 | 3,45 | 3,28 | 3,42 | 4,14% | - |
| 31.10.2024 | 3,31 | 3,42 | 3,25 | 3,29 | -0,60% | 999,00 |
| 30.10.2024 | 3,41 | 3,45 | 3,31 | 3,31 | -2,96% | - |
| 29.10.2024 | 3,54 | 3,54 | 3,36 | 3,41 | -3,73% | 271,00 |
| 28.10.2024 | 3,49 | 3,55 | 3,47 | 3,54 | 1,61% | 2.016,00 |
| 25.10.2024 | 3,49 | 3,52 | 3,45 | 3,49 | -0,46% | 600,00 |
| 24.10.2024 | 3,46 | 3,52 | 3,43 | 3,50 | 1,24% | - |
| 23.10.2024 | 3,50 | 3,53 | 3,43 | 3,46 | -1,09% | 2.527,00 |
| 22.10.2024 | 3,52 | 3,56 | 3,46 | 3,50 | -0,91% | 121,00 |
| 21.10.2024 | 3,63 | 3,69 | 3,51 | 3,53 | -2,84% | 500,00 |
| 18.10.2024 | 3,59 | 3,67 | 3,58 | 3,63 | 1,06% | 419,00 |
| 17.10.2024 | 3,51 | 3,67 | 3,50 | 3,59 | 2,31% | 2.630,00 |
| 16.10.2024 | 3,56 | 3,60 | 3,50 | 3,51 | -1,29% | 1.050,00 |
| 15.10.2024 | 3,48 | 3,64 | 3,44 | 3,56 | 2,21% | 939,00 |
| 14.10.2024 | 3,57 | 3,60 | 3,46 | 3,48 | -2,49% | 878,00 |
| 11.10.2024 | 3,59 | 3,62 | 3,55 | 3,57 | -0,42% | 425,00 |
| 10.10.2024 | 3,68 | 3,71 | 3,55 | 3,59 | -2,48% | 500,00 |
| 09.10.2024 | 3,75 | 3,75 | 3,62 | 3,68 | -1,95% | 80,00 |
| 08.10.2024 | 3,76 | 3,76 | 3,72 | 3,75 | -0,35% | 219,00 |
| 07.10.2024 | 3,78 | 3,78 | 3,71 | 3,76 | -0,42% | 870,00 |
| 04.10.2024 | 3,76 | 3,93 | 3,71 | 3,78 | 0,53% | 1.210,00 |
| 03.10.2024 | 3,90 | 3,90 | 3,72 | 3,76 | -3,59% | 638,00 |
| 02.10.2024 | 3,80 | 3,90 | 3,71 | 3,90 | 2,50% | 815,00 |
| 01.10.2024 | 3,96 | 3,97 | 3,80 | 3,80 | -4,04% | 6.382,00 |
| 30.09.2024 | 3,91 | 4,03 | 3,85 | 3,96 | 1,67% | 1.925,00 |
| 27.09.2024 | 3,81 | 4,02 | 3,80 | 3,90 | 2,20% | - |
| 26.09.2024 | 3,66 | 3,93 | 3,64 | 3,81 | 4,07% | 3.675,00 |
| 25.09.2024 | 3,74 | 3,74 | 3,62 | 3,67 | -1,95% | 1.361,00 |
| 24.09.2024 | 3,73 | 3,79 | 3,70 | 3,74 | 0,30% | 1.812,00 |
| 23.09.2024 | 3,89 | 3,94 | 3,71 | 3,73 | -3,99% | 5.070,00 |
| 20.09.2024 | 3,92 | 4,02 | 3,87 | 3,88 | -0,94% | - |
| 19.09.2024 | 3,93 | 4,05 | 3,87 | 3,92 | 0,08% | 1.081,00 |
| 18.09.2024 | 4,19 | 4,23 | 3,89 | 3,92 | -6,47% | 8.269,00 |
| 17.09.2024 | 4,99 | 5,01 | 4,04 | 4,19 | -16,00% | 11.012,00 |
| 16.09.2024 | 4,69 | 5,02 | 4,56 | 4,98 | 6,30% | 10.341,00 |
| 13.09.2024 | 4,18 | 4,76 | 4,18 | 4,69 | 12,20% | 1.871,00 |
| 12.09.2024 | 4,09 | 4,30 | 4,07 | 4,18 | 2,15% | 1.717,00 |
| 11.09.2024 | 3,99 | 4,18 | 3,93 | 4,09 | 2,40% | 123,00 |
| 10.09.2024 | 4,08 | 4,23 | 3,96 | 4,00 | -2,18% | 620,00 |
| 09.09.2024 | 3,83 | 4,13 | 3,82 | 4,08 | 7,11% | 2.000,00 |
| 06.09.2024 | 3,77 | 3,91 | 3,76 | 3,81 | 1,09% | 1.700,00 |
| 05.09.2024 | 3,80 | 3,84 | 3,76 | 3,77 | -0,68% | - |
| 04.09.2024 | 3,71 | 3,85 | 3,69 | 3,80 | 2,40% | 327,00 |
| 03.09.2024 | 3,93 | 3,94 | 3,70 | 3,71 | -5,60% | 600,00 |
| 02.09.2024 | 3,93 | 4,05 | 3,86 | 3,93 | -0,03% | 141,00 |
| 30.08.2024 | 3,90 | 3,99 | 3,87 | 3,93 | 0,74% | - |
| 29.08.2024 | 3,86 | 3,95 | 3,85 | 3,90 | 0,93% | - |
| 28.08.2024 | 3,98 | 4,07 | 3,85 | 3,87 | -2,87% | - |
| 27.08.2024 | 4,13 | 4,18 | 3,97 | 3,98 | -3,61% | 1.675,00 |
| 26.08.2024 | 4,24 | 4,33 | 4,11 | 4,13 | -2,78% | 9,00 |
| 23.08.2024 | 4,03 | 4,28 | 4,03 | 4,25 | 5,49% | 6,00 |
| 22.08.2024 | 4,13 | 4,27 | 3,94 | 4,03 | -2,64% | 4.200,00 |
| 21.08.2024 | 3,54 | 4,22 | 3,54 | 4,13 | 16,68% | 3.202,00 |
| 20.08.2024 | 3,81 | 3,95 | 3,36 | 3,54 | -6,96% | 4.351,00 |
| 19.08.2024 | 3,76 | 3,84 | 3,65 | 3,81 | 1,30% | 185,00 |
| 16.08.2024 | 3,58 | 3,83 | 3,58 | 3,76 | 5,03% | 1.627,00 |
| 15.08.2024 | 3,51 | 3,61 | 3,49 | 3,58 | 1,99% | 141,00 |
| 14.08.2024 | 3,42 | 3,67 | 3,42 | 3,51 | 2,69% | 186,00 |
| 13.08.2024 | 3,52 | 3,60 | 3,39 | 3,42 | -2,84% | 160,00 |
| 12.08.2024 | 3,55 | 3,64 | 3,48 | 3,52 | -0,57% | 2.000,00 |
| 09.08.2024 | 3,50 | 3,67 | 3,50 | 3,54 | 0,83% | 4.150,00 |
| 08.08.2024 | 3,56 | 3,59 | 3,43 | 3,51 | -1,35% | 600,00 |
| 07.08.2024 | 3,52 | 3,67 | 3,52 | 3,56 | 1,22% | 6.002,00 |
| 06.08.2024 | 3,43 | 3,54 | 3,38 | 3,51 | 2,27% | - |
| 05.08.2024 | 3,26 | 3,45 | 2,83 | 3,44 | 4,53% | 3.699,00 |
| 02.08.2024 | 3,48 | 3,49 | 3,26 | 3,29 | -5,93% | 11.992,00 |