1,921€
0,10%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,73% | - |
| 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% | - |
| 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% | - |