1,479€
-2,18%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 1,52 | 1,52 | 1,46 | 1,48 | -2,18% | 19,00 |
| 12.08.2026 | 1,57 | 1,58 | 1,48 | 1,51 | -1,69% | - |
| 11.08.2026 | 1,44 | 1,55 | 1,44 | 1,54 | 5,34% | - |
| 10.08.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 3,69% | - |
| 07.08.2026 | 1,38 | 1,43 | 1,37 | 1,41 | 2,40% | - |
| 06.08.2026 | 1,42 | 1,46 | 1,37 | 1,38 | -2,20% | - |
| 05.08.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 3,84% | - |
| 04.08.2026 | 1,36 | 1,39 | 1,35 | 1,35 | -0,15% | - |
| 03.08.2026 | 1,32 | 1,37 | 1,31 | 1,36 | 2,96% | - |
| 31.07.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 0,69% | 4.000,00 |
| 30.07.2026 | 1,32 | 1,33 | 1,28 | 1,31 | -1,28% | - |
| 29.07.2026 | 1,33 | 1,34 | 1,30 | 1,33 | -0,15% | - |
| 28.07.2026 | 1,30 | 1,33 | 1,27 | 1,33 | 7,45% | - |
| 27.07.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 1,98% | - |
| 24.07.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | 40,00 |
| 23.07.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,40% | - |
| 22.07.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,54% | 25,00 |
| 21.07.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -0,16% | - |
| 20.07.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,82% | - |
| 17.07.2026 | 1,26 | 1,30 | 1,25 | 1,26 | -1,87% | - |
| 16.07.2026 | 1,27 | 1,29 | 1,26 | 1,29 | -0,16% | - |
| 15.07.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 2,30% | - |
| 14.07.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -4,04% | - |
| 13.07.2026 | 1,27 | 1,32 | 1,22 | 1,31 | 3,88% | - |
| 10.07.2026 | 1,22 | 1,26 | 1,18 | 1,26 | 6,67% | - |
| 09.07.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -0,17% | - |
| 08.07.2026 | 1,28 | 1,28 | 1,18 | 1,19 | -6,17% | 356,00 |
| 07.07.2026 | 1,35 | 1,36 | 1,26 | 1,26 | -7,53% | 5.000,00 |
| 06.07.2026 | 1,50 | 1,51 | 1,34 | 1,37 | -8,56% | 3,00 |
| 03.07.2026 | 1,52 | 1,53 | 1,48 | 1,50 | -1,32% | - |
| 02.07.2026 | 1,49 | 1,52 | 1,46 | 1,52 | 2,78% | 160,00 |
| 01.07.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 1,03% | 60,00 |
| 30.06.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 29.06.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 1,64% | - |
| 26.06.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -1,88% | - |
| 25.06.2026 | 1,50 | 1,51 | 1,47 | 1,49 | 0,34% | - |
| 24.06.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -1,78% | - |
| 23.06.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 0,87% | - |
| 22.06.2026 | 1,49 | 1,52 | 1,48 | 1,50 | -0,07% | 650,00 |
| 19.06.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -1,38% | 40,00 |
| 18.06.2026 | 1,45 | 1,53 | 1,43 | 1,52 | 3,96% | 7,00 |
| 17.06.2026 | 1,49 | 1,50 | 1,45 | 1,47 | -1,81% | 200,00 |
| 16.06.2026 | 1,48 | 1,52 | 1,48 | 1,49 | -0,13% | 3.400,00 |
| 15.06.2026 | 1,53 | 1,55 | 1,48 | 1,50 | -0,40% | 4.000,00 |
| 12.06.2026 | 1,55 | 1,56 | 1,47 | 1,50 | -1,05% | - |
| 11.06.2026 | 1,55 | 1,57 | 1,51 | 1,52 | -2,94% | - |
| 10.06.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 1,17% | 3.600,00 |
| 09.06.2026 | 1,59 | 1,60 | 1,52 | 1,55 | -2,89% | - |
| 08.06.2026 | 1,57 | 1,63 | 1,57 | 1,59 | -2,51% | - |
| 05.06.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -0,43% | - |
| 04.06.2026 | 1,61 | 1,66 | 1,60 | 1,64 | 2,12% | - |
| 03.06.2026 | 1,65 | 1,65 | 1,57 | 1,61 | -0,68% | 7.617,00 |
| 02.06.2026 | 1,71 | 1,72 | 1,62 | 1,62 | -4,55% | - |
| 01.06.2026 | 1,71 | 1,76 | 1,68 | 1,69 | -1,40% | 11.652,00 |
| 29.05.2026 | 1,73 | 1,83 | 1,72 | 1,72 | -0,58% | 680,00 |
| 28.05.2026 | 1,76 | 1,79 | 1,69 | 1,73 | -4,90% | - |
| 27.05.2026 | 1,69 | 1,82 | 1,68 | 1,82 | 8,29% | - |
| 26.05.2026 | 1,79 | 1,79 | 1,66 | 1,68 | -6,16% | - |
| 25.05.2026 | 1,74 | 1,84 | 1,74 | 1,79 | 1,94% | 19.500,00 |
| 22.05.2026 | 1,74 | 1,81 | 1,73 | 1,75 | 0,00% | 600,00 |
| 21.05.2026 | 1,69 | 1,76 | 1,68 | 1,75 | 3,91% | 165,00 |
| 20.05.2026 | 1,63 | 1,75 | 1,58 | 1,69 | 2,93% | 4.601,00 |
| 19.05.2026 | 1,63 | 1,66 | 1,62 | 1,64 | 1,11% | - |
| 18.05.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -1,52% | - |
| 15.05.2026 | 1,67 | 1,69 | 1,63 | 1,65 | -2,14% | - |
| 14.05.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 0,30% | 10.627,00 |
| 13.05.2026 | 1,66 | 1,69 | 1,60 | 1,68 | 2,82% | 124,00 |
| 12.05.2026 | 1,76 | 1,76 | 1,63 | 1,63 | -7,70% | 3,00 |
| 11.05.2026 | 1,73 | 1,79 | 1,72 | 1,77 | 1,73% | 35,00 |
| 08.05.2026 | 1,81 | 1,81 | 1,73 | 1,74 | -3,87% | - |
| 07.05.2026 | 1,79 | 1,85 | 1,79 | 1,81 | 1,01% | - |
| 06.05.2026 | 1,78 | 1,85 | 1,77 | 1,79 | 1,25% | - |
| 05.05.2026 | 1,83 | 1,84 | 1,76 | 1,77 | -3,18% | 11,00 |
| 04.05.2026 | 1,93 | 1,95 | 1,77 | 1,83 | -4,90% | 10.081,00 |
| 30.04.2026 | 1,89 | 2,00 | 1,85 | 1,92 | -0,05% | 10.500,00 |
| 29.04.2026 | 1,80 | 2,05 | 1,72 | 1,92 | 10,28% | 29.121,00 |
| 28.04.2026 | 1,86 | 1,87 | 1,73 | 1,74 | -6,20% | 6.117,00 |
| 27.04.2026 | 1,84 | 1,88 | 1,79 | 1,86 | 0,71% | - |
| 24.04.2026 | 1,86 | 1,86 | 1,80 | 1,84 | -0,65% | - |
| 23.04.2026 | 1,91 | 1,92 | 1,83 | 1,86 | -3,08% | - |
| 22.04.2026 | 1,87 | 1,97 | 1,87 | 1,91 | 2,03% | 615,00 |
| 21.04.2026 | 1,96 | 1,98 | 1,87 | 1,88 | -4,48% | 198,00 |
| 20.04.2026 | 1,87 | 2,00 | 1,84 | 1,96 | 4,86% | 15.677,00 |
| 17.04.2026 | 1,90 | 1,97 | 1,86 | 1,87 | -2,75% | 2.500,00 |
| 16.04.2026 | 1,85 | 1,96 | 1,85 | 1,93 | 4,50% | 16.600,00 |
| 15.04.2026 | 1,84 | 1,87 | 1,82 | 1,84 | -0,11% | - |
| 14.04.2026 | 1,68 | 1,88 | 1,68 | 1,85 | 9,82% | 20.495,00 |
| 13.04.2026 | 1,65 | 1,70 | 1,63 | 1,68 | 1,14% | - |
| 10.04.2026 | 1,65 | 1,72 | 1,62 | 1,66 | 1,34% | 5,00 |
| 09.04.2026 | 1,65 | 1,65 | 1,58 | 1,64 | -1,97% | - |
| 08.04.2026 | 1,66 | 1,73 | 1,66 | 1,67 | 3,34% | - |
| 07.04.2026 | 1,57 | 1,68 | 1,57 | 1,62 | 2,89% | 46,00 |
| 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% | - |