2,223€
0,45%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,19 | 2,25 | 2,12 | 2,23 | 0,56% | - |
| 29.10.2026 | 2,19 | 2,23 | 2,18 | 2,21 | -0,11% | - |
| 28.10.2026 | 2,18 | 2,23 | 2,17 | 2,22 | 1,72% | - |
| 27.10.2026 | 2,15 | 2,20 | 2,15 | 2,18 | 1,16% | 150,00 |
| 26.10.2026 | 2,18 | 2,21 | 2,15 | 2,15 | -0,46% | - |
| 23.10.2026 | 2,15 | 2,21 | 2,13 | 2,16 | -0,57% | 87,00 |
| 22.10.2026 | 2,14 | 2,21 | 2,12 | 2,18 | 1,28% | - |
| 21.10.2026 | 2,16 | 2,18 | 2,12 | 2,15 | 0,23% | - |
| 20.10.2026 | 2,15 | 2,18 | 2,12 | 2,14 | -1,72% | - |
| 19.10.2026 | 2,21 | 2,22 | 2,14 | 2,18 | -3,22% | - |
| 16.10.2026 | 2,20 | 2,27 | 2,18 | 2,25 | 2,39% | - |
| 15.10.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -2,76% | - |
| 14.10.2026 | 2,24 | 2,28 | 2,22 | 2,26 | 1,12% | - |
| 13.10.2026 | 2,13 | 2,25 | 2,13 | 2,24 | 4,07% | 100,00 |
| 12.10.2026 | 2,02 | 2,18 | 2,02 | 2,15 | 5,65% | 2.006,00 |
| 09.10.2026 | 1,97 | 2,05 | 1,97 | 2,04 | 3,72% | - |
| 08.10.2026 | 1,95 | 1,97 | 1,88 | 1,96 | 1,19% | - |
| 07.10.2026 | 1,93 | 1,97 | 1,92 | 1,94 | 0,73% | - |
| 06.10.2026 | 1,97 | 2,06 | 1,93 | 1,93 | -1,53% | 572,00 |
| 05.10.2026 | 1,98 | 1,99 | 1,95 | 1,96 | -1,81% | - |
| 02.10.2026 | 1,91 | 2,00 | 1,87 | 1,99 | 4,68% | 21,00 |
| 01.10.2026 | 1,93 | 1,94 | 1,86 | 1,90 | -1,65% | - |
| 30.09.2026 | 1,89 | 1,93 | 1,88 | 1,93 | 3,37% | - |
| 29.09.2026 | 1,94 | 1,99 | 1,87 | 1,87 | -3,46% | - |
| 28.09.2026 | 1,96 | 1,98 | 1,92 | 1,94 | -1,92% | 14.000,00 |
| 25.09.2026 | 1,99 | 2,03 | 1,94 | 1,98 | -0,80% | 2.571,00 |
| 24.09.2026 | 1,99 | 2,01 | 1,97 | 1,99 | 0,10% | 897,00 |
| 23.09.2026 | 1,97 | 2,03 | 1,97 | 1,99 | -0,10% | 254,00 |
| 22.09.2026 | 1,95 | 2,01 | 1,91 | 1,99 | 0,71% | 22,00 |
| 21.09.2026 | 1,97 | 1,99 | 1,95 | 1,98 | 0,71% | - |
| 18.09.2026 | 2,00 | 2,03 | 1,96 | 1,96 | -2,12% | - |
| 17.09.2026 | 1,89 | 2,03 | 1,89 | 2,01 | 6,16% | - |
| 16.09.2026 | 1,81 | 1,94 | 1,81 | 1,89 | 4,36% | - |
| 15.09.2026 | 1,81 | 1,87 | 1,81 | 1,81 | -1,58% | - |
| 14.09.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 1,32% | - |
| 11.09.2026 | 1,83 | 1,88 | 1,82 | 1,82 | -0,71% | - |
| 10.09.2026 | 1,89 | 1,91 | 1,83 | 1,83 | -2,92% | - |
| 09.09.2026 | 1,87 | 1,94 | 1,87 | 1,88 | 1,13% | - |
| 08.09.2026 | 1,98 | 1,99 | 1,86 | 1,86 | -6,19% | 1.003,00 |
| 07.09.2026 | 1,97 | 2,07 | 1,96 | 1,99 | 1,02% | 250,00 |
| 04.09.2026 | 2,00 | 2,02 | 1,95 | 1,97 | -1,55% | 105,00 |
| 03.09.2026 | 2,05 | 2,06 | 1,99 | 2,00 | -1,38% | - |
| 02.09.2026 | 1,97 | 2,05 | 1,94 | 2,03 | 2,84% | 300,00 |
| 01.09.2026 | 1,96 | 2,03 | 1,93 | 1,97 | 0,31% | 17.079,00 |
| 31.08.2026 | 1,88 | 1,99 | 1,88 | 1,96 | 3,26% | - |
| 28.08.2026 | 1,81 | 1,93 | 1,80 | 1,90 | 9,13% | - |
| 27.08.2026 | 1,80 | 1,83 | 1,73 | 1,74 | -2,79% | - |
| 26.08.2026 | 1,81 | 1,83 | 1,76 | 1,79 | -0,44% | - |
| 25.08.2026 | 1,81 | 1,83 | 1,77 | 1,80 | -1,10% | - |
| 24.08.2026 | 1,79 | 1,90 | 1,75 | 1,82 | 0,72% | 28,00 |
| 21.08.2026 | 1,74 | 1,81 | 1,66 | 1,81 | 4,03% | 2,00 |
| 20.08.2026 | 1,69 | 1,79 | 1,69 | 1,74 | 1,52% | 10,00 |
| 19.08.2026 | 1,51 | 1,76 | 1,51 | 1,71 | 13,39% | 795,00 |
| 18.08.2026 | 1,47 | 1,51 | 1,45 | 1,51 | 2,10% | - |
| 17.08.2026 | 1,48 | 1,52 | 1,45 | 1,48 | 0,14% | - |
| 14.08.2026 | 1,48 | 1,50 | 1,45 | 1,48 | -0,20% | - |
| 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 |