3,983€
0,23%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 4,02 | 4,06 | 3,85 | 3,98 | 0,25% | 10.313,00 |
| 03.05.2024 | 4,09 | 4,17 | 3,96 | 3,97 | -2,88% | 9.115,00 |
| 02.05.2024 | 3,98 | 4,22 | 3,92 | 4,09 | 4,44% | 9.847,00 |
| 30.04.2024 | 4,05 | 4,07 | 3,90 | 3,92 | -2,59% | 7.796,00 |
| 29.04.2024 | 3,86 | 4,08 | 3,86 | 4,02 | 3,61% | 9.640,00 |
| 26.04.2024 | 3,82 | 3,89 | 3,82 | 3,88 | 1,15% | 7.871,00 |
| 25.04.2024 | 3,84 | 3,87 | 3,73 | 3,84 | -1,39% | 9.636,00 |
| 24.04.2024 | 4,07 | 4,14 | 3,84 | 3,89 | -4,09% | 7.557,00 |
| 23.04.2024 | 4,04 | 4,10 | 4,01 | 4,06 | -0,29% | 9.571,00 |
| 22.04.2024 | 3,81 | 4,09 | 3,78 | 4,07 | 8,71% | 45.021,00 |
| 19.04.2024 | 3,77 | 3,78 | 3,72 | 3,74 | -0,43% | 11.728,00 |
| 18.04.2024 | 3,81 | 3,86 | 3,70 | 3,76 | -0,69% | 8.309,00 |
| 17.04.2024 | 3,63 | 3,89 | 3,63 | 3,79 | 2,71% | 12.786,00 |
| 16.04.2024 | 3,63 | 3,70 | 3,58 | 3,69 | 1,94% | 12.386,00 |
| 15.04.2024 | 3,82 | 3,86 | 3,62 | 3,62 | -4,89% | 14.361,00 |
| 12.04.2024 | 3,97 | 4,01 | 3,77 | 3,80 | -3,31% | 19.199,00 |
| 11.04.2024 | 3,92 | 3,95 | 3,82 | 3,93 | 0,36% | 13.248,00 |
| 10.04.2024 | 3,99 | 4,25 | 3,87 | 3,92 | -1,26% | 34.312,00 |
| 09.04.2024 | 3,89 | 3,97 | 3,87 | 3,97 | 2,74% | 4.973,00 |
| 08.04.2024 | 3,83 | 3,93 | 3,83 | 3,86 | 1,05% | 12.491,00 |
| 05.04.2024 | 3,73 | 3,90 | 3,73 | 3,82 | 1,11% | 10.120,00 |
| 04.04.2024 | 3,96 | 4,08 | 3,75 | 3,78 | -3,42% | 37.493,00 |
| 03.04.2024 | 3,95 | 4,00 | 3,87 | 3,91 | -1,46% | 6.901,00 |
| 02.04.2024 | 4,08 | 4,09 | 3,88 | 3,97 | -2,60% | 23.262,00 |
| 28.03.2024 | 3,91 | 4,21 | 3,85 | 4,08 | 6,48% | 26.409,00 |
| 27.03.2024 | 3,81 | 3,93 | 3,76 | 3,83 | 1,67% | 17.770,00 |
| 26.03.2024 | 3,69 | 3,82 | 3,64 | 3,77 | 2,39% | 14.098,00 |
| 25.03.2024 | 3,48 | 3,72 | 3,40 | 3,68 | 5,69% | 32.732,00 |
| 22.03.2024 | 3,60 | 3,60 | 3,39 | 3,48 | -4,32% | 34.192,00 |
| 21.03.2024 | 3,75 | 3,75 | 3,51 | 3,64 | -5,51% | 25.994,00 |
| 20.03.2024 | 3,58 | 4,05 | 3,51 | 3,85 | 7,45% | 17.456,00 |
| 19.03.2024 | 3,68 | 3,69 | 3,49 | 3,58 | -2,93% | 10.833,00 |
| 18.03.2024 | 3,74 | 3,91 | 3,61 | 3,69 | -1,81% | 24.166,00 |
| 15.03.2024 | 4,20 | 4,20 | 3,41 | 3,76 | -10,22% | 118.145,00 |
| 14.03.2024 | 4,22 | 4,41 | 4,19 | 4,19 | -0,69% | 9.787,00 |
| 13.03.2024 | 4,34 | 4,43 | 4,17 | 4,22 | -3,83% | 8.842,00 |
| 12.03.2024 | 3,94 | 4,45 | 3,94 | 4,38 | 11,13% | 26.081,00 |
| 11.03.2024 | 3,93 | 4,02 | 3,81 | 3,95 | -0,58% | 27.638,00 |
| 08.03.2024 | 3,69 | 4,01 | 3,65 | 3,97 | 7,53% | 21.602,00 |
| 07.03.2024 | 3,77 | 3,77 | 3,66 | 3,69 | -3,55% | 9.472,00 |
| 06.03.2024 | 3,54 | 3,83 | 3,53 | 3,83 | 8,05% | 17.160,00 |
| 05.03.2024 | 3,55 | 3,68 | 3,52 | 3,54 | -0,78% | 16.444,00 |
| 04.03.2024 | 3,76 | 3,77 | 3,55 | 3,57 | -5,63% | 31.119,00 |
| 01.03.2024 | 3,80 | 3,84 | 3,72 | 3,78 | -0,66% | 8.012,00 |
| 29.02.2024 | 3,87 | 3,87 | 3,72 | 3,81 | -0,37% | 14.804,00 |
| 28.02.2024 | 4,02 | 4,08 | 3,82 | 3,82 | -4,93% | 10.786,00 |
| 27.02.2024 | 3,88 | 4,08 | 3,81 | 4,02 | 2,37% | 21.446,00 |
| 26.02.2024 | 4,03 | 4,10 | 3,82 | 3,93 | -6,19% | 35.183,00 |
| 23.02.2024 | 4,23 | 4,23 | 3,89 | 4,19 | 2,55% | 37.793,00 |
| 22.02.2024 | 4,32 | 4,33 | 4,08 | 4,08 | -4,98% | 22.603,00 |
| 21.02.2024 | 3,75 | 4,33 | 3,75 | 4,30 | 13,29% | 31.604,00 |
| 20.02.2024 | 4,32 | 4,34 | 3,29 | 3,79 | -12,27% | 163.985,00 |
| 19.02.2024 | 4,27 | 4,37 | 4,09 | 4,32 | 1,17% | 62.382,00 |
| 16.02.2024 | 4,30 | 4,46 | 4,17 | 4,27 | -2,02% | 29.134,00 |
| 15.02.2024 | 4,33 | 4,63 | 4,10 | 4,36 | 4,28% | 78.751,00 |
| 14.02.2024 | 4,58 | 4,63 | 4,01 | 4,18 | -8,37% | 39.680,00 |
| 13.02.2024 | 4,84 | 4,95 | 4,52 | 4,56 | -6,71% | 10.394,00 |
| 12.02.2024 | 4,77 | 5,00 | 4,63 | 4,89 | 2,73% | 11.575,00 |
| 09.02.2024 | 4,90 | 5,05 | 4,68 | 4,76 | -2,86% | 27.841,00 |
| 08.02.2024 | 5,01 | 5,05 | 4,87 | 4,90 | -1,19% | 11.405,00 |
| 07.02.2024 | 4,82 | 5,10 | 4,82 | 4,96 | 1,95% | 19.038,00 |
| 06.02.2024 | 4,86 | 4,88 | 4,76 | 4,86 | 0,72% | 22.176,00 |
| 05.02.2024 | 4,79 | 4,94 | 4,70 | 4,83 | -0,43% | 17.860,00 |
| 02.02.2024 | 5,20 | 5,36 | 4,70 | 4,85 | -8,14% | 31.865,00 |
| 01.02.2024 | 5,31 | 5,40 | 5,12 | 5,28 | -0,79% | 9.196,00 |
| 31.01.2024 | 5,32 | 5,40 | 5,20 | 5,32 | -0,30% | 11.127,00 |
| 30.01.2024 | 5,03 | 5,34 | 4,93 | 5,34 | 6,78% | 39.080,00 |
| 29.01.2024 | 4,35 | 5,05 | 4,31 | 5,00 | 13,77% | 26.422,00 |
| 26.01.2024 | 4,30 | 4,44 | 4,28 | 4,39 | 5,50% | 8.163,00 |
| 25.01.2024 | 4,12 | 4,20 | 4,08 | 4,17 | 1,09% | 2.599,00 |
| 24.01.2024 | 4,17 | 4,40 | 4,12 | 4,12 | -1,74% | 10.100,00 |
| 23.01.2024 | 4,18 | 4,28 | 4,08 | 4,19 | 0,70% | 35.313,00 |
| 22.01.2024 | 4,01 | 4,18 | 4,01 | 4,16 | 3,81% | 7.933,00 |
| 19.01.2024 | 4,24 | 4,39 | 4,00 | 4,01 | -3,95% | 17.906,00 |
| 18.01.2024 | 4,36 | 4,46 | 4,16 | 4,18 | -3,11% | 11.636,00 |
| 17.01.2024 | 4,54 | 4,54 | 4,27 | 4,31 | -4,81% | 21.326,00 |
| 16.01.2024 | 4,57 | 4,63 | 4,44 | 4,53 | -1,52% | 18.299,00 |
| 15.01.2024 | 5,13 | 5,16 | 4,53 | 4,60 | -10,13% | 41.303,00 |
| 12.01.2024 | 5,04 | 5,20 | 4,98 | 5,12 | 2,36% | 13.660,00 |
| 11.01.2024 | 5,01 | 5,25 | 4,85 | 5,00 | 0,10% | 12.997,00 |
| 10.01.2024 | 5,01 | 5,06 | 4,95 | 4,99 | -1,13% | 1.644,00 |
| 09.01.2024 | 5,01 | 5,08 | 4,91 | 5,05 | 1,43% | 6.688,00 |
| 08.01.2024 | 5,04 | 5,05 | 4,74 | 4,98 | -0,82% | 10.397,00 |
| 05.01.2024 | 5,20 | 5,20 | 4,84 | 5,02 | -3,46% | 23.094,00 |
| 04.01.2024 | 5,14 | 5,23 | 5,10 | 5,20 | 1,40% | 7.971,00 |
| 03.01.2024 | 5,44 | 5,44 | 5,10 | 5,13 | -5,74% | 10.606,00 |
| 02.01.2024 | 5,25 | 5,47 | 5,18 | 5,44 | 4,78% | 10.590,00 |
| 29.12.2023 | 5,13 | 5,25 | 5,10 | 5,19 | 0,93% | 20.535,00 |
| 28.12.2023 | 5,37 | 5,38 | 5,02 | 5,14 | -4,07% | 40.132,00 |
| 27.12.2023 | 5,57 | 5,65 | 5,31 | 5,36 | -4,04% | 11.129,00 |
| 22.12.2023 | 5,30 | 5,71 | 5,18 | 5,59 | 2,42% | 42.858,00 |
| 21.12.2023 | 5,75 | 5,75 | 5,35 | 5,46 | -3,98% | 52.428,00 |
| 20.12.2023 | 6,00 | 6,07 | 5,68 | 5,68 | -4,38% | 24.817,00 |
| 19.12.2023 | 5,98 | 6,20 | 5,90 | 5,94 | -0,57% | 12.946,00 |
| 18.12.2023 | 6,04 | 6,23 | 5,87 | 5,98 | -0,40% | 18.035,00 |
| 15.12.2023 | 6,25 | 6,36 | 5,92 | 6,00 | -3,66% | 58.149,00 |
| 14.12.2023 | 5,87 | 6,40 | 5,85 | 6,23 | 5,74% | 71.965,00 |
| 13.12.2023 | 5,31 | 5,89 | 5,31 | 5,89 | 10,71% | 33.392,00 |
| 12.12.2023 | 5,79 | 5,80 | 5,22 | 5,32 | -7,19% | 38.978,00 |
| 11.12.2023 | 5,77 | 6,00 | 5,68 | 5,73 | -0,56% | 47.042,00 |