46,525SEK
-1,97%
Echtzeit-Aktienkurs Bico Group
Bid:
Ask:
Aktienkurse zur Bico Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,52 | 48,78 | 45,88 | 46,62 | -1,78% | - |
| 02.05.2024 | 46,28 | 51,15 | 46,00 | 47,46 | 2,51% | 178.934,00 |
| 30.04.2024 | 46,72 | 48,48 | 46,30 | 46,30 | -3,54% | 55.810,00 |
| 29.04.2024 | 44,70 | 48,00 | 44,70 | 48,00 | 5,26% | 101.688,00 |
| 26.04.2024 | 45,50 | 45,86 | 44,48 | 45,60 | 2,89% | 110.397,00 |
| 25.04.2024 | 44,62 | 45,56 | 43,40 | 44,32 | -0,67% | 111.402,00 |
| 24.04.2024 | 47,80 | 48,00 | 44,10 | 44,62 | -6,50% | 111.901,00 |
| 23.04.2024 | 47,00 | 48,00 | 46,08 | 47,72 | 1,62% | 84.480,00 |
| 22.04.2024 | 44,24 | 47,38 | 44,10 | 46,96 | 6,15% | 220.383,00 |
| 19.04.2024 | 45,10 | 45,10 | 43,50 | 44,24 | -1,73% | 157.314,00 |
| 18.04.2024 | 45,08 | 45,56 | 43,02 | 45,02 | -0,13% | 264.978,00 |
| 17.04.2024 | 42,42 | 45,90 | 42,42 | 45,08 | 6,27% | 149.823,00 |
| 16.04.2024 | 42,76 | 43,26 | 41,46 | 42,42 | -0,93% | 151.858,00 |
| 15.04.2024 | 44,22 | 44,56 | 42,80 | 42,82 | -2,68% | 133.229,00 |
| 12.04.2024 | 45,50 | 46,50 | 44,00 | 44,00 | -1,12% | 167.709,00 |
| 11.04.2024 | 44,34 | 45,48 | 44,00 | 44,50 | 0,00% | 143.724,00 |
| 10.04.2024 | 45,20 | 48,80 | 44,50 | 44,50 | -0,89% | 410.951,00 |
| 09.04.2024 | 44,08 | 45,54 | 43,90 | 44,90 | 0,85% | 142.860,00 |
| 08.04.2024 | 44,16 | 45,46 | 43,70 | 44,52 | 0,82% | 119.369,00 |
| 05.04.2024 | 45,68 | 45,68 | 43,90 | 44,16 | -2,95% | 113.568,00 |
| 04.04.2024 | 46,30 | 47,00 | 45,28 | 45,50 | -1,73% | 136.682,00 |
| 03.04.2024 | 45,30 | 46,36 | 44,80 | 46,30 | 1,27% | 110.438,00 |
| 02.04.2024 | 47,20 | 48,00 | 45,02 | 45,72 | -3,14% | 225.227,00 |
| 28.03.2024 | 45,00 | 48,50 | 44,17 | 47,20 | 5,10% | 228.725,00 |
| 27.03.2024 | 43,09 | 44,92 | 43,06 | 44,91 | 4,30% | 154.625,00 |
| 26.03.2024 | 42,00 | 44,28 | 40,97 | 43,06 | 2,38% | 298.063,00 |
| 25.03.2024 | 39,30 | 42,94 | 38,40 | 42,06 | 6,97% | 633.579,00 |
| 22.03.2024 | 40,04 | 40,50 | 38,50 | 39,32 | -2,41% | 296.257,00 |
| 21.03.2024 | 40,98 | 41,89 | 39,79 | 40,29 | 0,72% | 393.993,00 |
| 20.03.2024 | 40,49 | 41,50 | 39,50 | 40,00 | -1,21% | 194.532,00 |
| 19.03.2024 | 40,67 | 41,97 | 39,29 | 40,49 | -0,83% | 243.510,00 |
| 18.03.2024 | 39,80 | 44,50 | 39,70 | 40,83 | -0,32% | 447.366,00 |
| 15.03.2024 | 43,76 | 46,00 | 38,30 | 40,96 | -14,27% | 1.815.258,00 |
| 14.03.2024 | 47,20 | 50,34 | 46,51 | 47,78 | 0,80% | 296.449,00 |
| 13.03.2024 | 48,12 | 49,99 | 46,85 | 47,40 | -1,39% | 329.190,00 |
| 12.03.2024 | 45,67 | 49,76 | 45,35 | 48,07 | 7,78% | 622.004,00 |
| 11.03.2024 | 43,96 | 45,43 | 42,31 | 44,60 | 1,00% | 216.817,00 |
| 08.03.2024 | 41,48 | 44,95 | 40,79 | 44,16 | 6,46% | 312.642,00 |
| 07.03.2024 | 42,15 | 42,15 | 40,77 | 41,48 | -1,59% | 88.841,00 |
| 06.03.2024 | 39,79 | 43,79 | 39,79 | 42,15 | 5,93% | 318.436,00 |
| 05.03.2024 | 40,00 | 41,30 | 39,60 | 39,79 | -1,85% | 159.550,00 |
| 04.03.2024 | 42,13 | 42,52 | 39,80 | 40,54 | -3,77% | 256.617,00 |
| 01.03.2024 | 42,06 | 43,10 | 41,60 | 42,13 | 1,27% | 192.709,00 |
| 29.02.2024 | 43,09 | 43,09 | 41,60 | 41,60 | -3,46% | 507.737,00 |
| 28.02.2024 | 45,33 | 45,85 | 42,71 | 43,09 | -4,58% | 217.530,00 |
| 27.02.2024 | 43,42 | 45,80 | 42,41 | 45,16 | 3,58% | 363.909,00 |
| 26.02.2024 | 44,77 | 46,00 | 43,40 | 43,60 | -3,02% | 111.484,00 |
| 23.02.2024 | 46,71 | 47,50 | 43,61 | 44,96 | -4,01% | 347.588,00 |
| 22.02.2024 | 48,91 | 49,05 | 46,11 | 46,84 | -0,87% | 271.327,00 |
| 21.02.2024 | 44,66 | 49,00 | 44,66 | 47,25 | 9,63% | 840.069,00 |
| 20.02.2024 | 45,90 | 47,19 | 36,54 | 43,10 | -9,42% | 2.138.275,00 |
| 19.02.2024 | 47,14 | 48,60 | 45,83 | 47,58 | -0,08% | 260.561,00 |
| 16.02.2024 | 49,00 | 50,40 | 46,67 | 47,62 | -2,38% | 237.089,00 |
| 15.02.2024 | 50,78 | 52,08 | 45,94 | 48,78 | -6,34% | 759.509,00 |
| 14.02.2024 | 52,70 | 52,70 | 49,31 | 52,08 | -1,18% | 278.327,00 |
| 13.02.2024 | 54,48 | 54,96 | 52,50 | 52,70 | -3,34% | 174.712,00 |
| 12.02.2024 | 53,80 | 56,42 | 51,86 | 54,52 | 2,02% | 156.766,00 |
| 09.02.2024 | 56,66 | 57,30 | 52,76 | 53,44 | -5,68% | 360.713,00 |
| 08.02.2024 | 55,66 | 57,24 | 55,66 | 56,66 | 1,18% | 230.724,00 |
| 07.02.2024 | 55,18 | 57,20 | 54,02 | 56,00 | 1,41% | 228.877,00 |
| 06.02.2024 | 54,56 | 55,40 | 53,74 | 55,22 | 1,21% | 120.625,00 |
| 05.02.2024 | 55,90 | 56,16 | 53,62 | 54,56 | -2,95% | 240.951,00 |
| 02.02.2024 | 58,62 | 60,78 | 54,62 | 56,22 | -3,24% | 282.147,00 |
| 01.02.2024 | 58,18 | 61,12 | 57,06 | 58,10 | -2,68% | 325.097,00 |
| 31.01.2024 | 60,06 | 61,12 | 58,34 | 59,70 | -0,60% | 328.258,00 |
| 30.01.2024 | 55,50 | 60,86 | 55,10 | 60,06 | 10,20% | 745.955,00 |
| 29.01.2024 | 50,84 | 55,36 | 50,22 | 54,50 | 10,15% | 625.994,00 |
| 26.01.2024 | 46,83 | 50,68 | 46,83 | 49,48 | 5,48% | 274.797,00 |
| 25.01.2024 | 46,90 | 47,79 | 46,00 | 46,91 | -0,19% | 137.094,00 |
| 24.01.2024 | 48,50 | 50,60 | 46,85 | 47,00 | -1,18% | 245.172,00 |
| 23.01.2024 | 46,59 | 48,64 | 46,58 | 47,56 | 0,83% | 221.759,00 |
| 22.01.2024 | 46,60 | 47,95 | 46,00 | 47,17 | 3,10% | 336.171,00 |
| 19.01.2024 | 48,87 | 50,48 | 45,34 | 45,75 | -6,38% | 726.297,00 |
| 18.01.2024 | 49,56 | 50,34 | 46,89 | 48,87 | -1,39% | 264.461,00 |
| 17.01.2024 | 51,30 | 51,30 | 48,33 | 49,56 | -4,10% | 352.981,00 |
| 16.01.2024 | 51,56 | 53,00 | 50,10 | 51,68 | -0,81% | 191.088,00 |
| 15.01.2024 | 57,90 | 58,50 | 52,10 | 52,10 | -10,48% | 319.559,00 |
| 12.01.2024 | 55,90 | 58,50 | 55,90 | 58,20 | 4,41% | 116.560,00 |
| 11.01.2024 | 56,30 | 58,98 | 55,28 | 55,74 | -0,71% | 311.083,00 |
| 10.01.2024 | 56,30 | 56,90 | 54,84 | 56,14 | -0,64% | 211.421,00 |
| 09.01.2024 | 55,78 | 56,94 | 54,82 | 56,50 | 1,73% | 187.141,00 |
| 08.01.2024 | 55,40 | 56,42 | 53,00 | 55,54 | 0,80% | 158.067,00 |
| 05.01.2024 | 57,64 | 57,64 | 54,10 | 55,10 | -4,41% | 185.867,00 |
| 04.01.2024 | 57,80 | 59,38 | 57,02 | 57,64 | 0,10% | 182.558,00 |
| 03.01.2024 | 60,30 | 60,30 | 56,80 | 57,58 | -4,51% | 282.550,00 |
| 02.01.2024 | 57,66 | 60,66 | 57,10 | 60,30 | 5,86% | 207.704,00 |
| 29.12.2023 | 57,76 | 58,26 | 56,74 | 56,96 | -2,16% | 316.048,00 |
| 28.12.2023 | 58,86 | 59,50 | 56,98 | 58,22 | -0,85% | 256.672,00 |
| 27.12.2023 | 59,94 | 62,62 | 58,56 | 58,72 | -2,04% | 284.772,00 |
| 22.12.2023 | 60,38 | 61,00 | 57,40 | 59,94 | -1,25% | 363.885,00 |
| 21.12.2023 | 64,00 | 64,08 | 59,52 | 60,70 | -7,10% | 576.832,00 |
| 20.12.2023 | 67,06 | 67,76 | 64,64 | 65,34 | -2,01% | 194.571,00 |
| 19.12.2023 | 65,68 | 69,42 | 65,54 | 66,68 | 0,88% | 268.056,00 |
| 18.12.2023 | 67,54 | 69,68 | 65,26 | 66,10 | -3,08% | 301.312,00 |
| 15.12.2023 | 69,70 | 71,34 | 68,02 | 68,20 | -2,29% | 385.404,00 |
| 14.12.2023 | 65,20 | 72,30 | 65,20 | 69,80 | 9,68% | 813.238,00 |
| 13.12.2023 | 60,20 | 64,40 | 60,02 | 63,64 | 4,98% | 559.467,00 |
| 12.12.2023 | 64,00 | 66,28 | 59,10 | 60,62 | -5,22% | 461.526,00 |
| 11.12.2023 | 64,04 | 68,20 | 63,58 | 63,96 | -0,25% | 498.598,00 |
| 08.12.2023 | 66,70 | 69,44 | 63,90 | 64,12 | -3,95% | 606.687,00 |