11,720€
-0,59%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 11,26 | 11,93 | 11,25 | 11,84 | 4,92% | - |
| 09.07.2026 | 11,42 | 11,43 | 11,14 | 11,28 | -0,53% | 400,00 |
| 08.07.2026 | 11,42 | 11,42 | 11,10 | 11,34 | -0,40% | 190,00 |
| 07.07.2026 | 11,50 | 11,61 | 11,30 | 11,39 | -1,47% | - |
| 06.07.2026 | 11,70 | 11,71 | 11,48 | 11,56 | 0,00% | - |
| 03.07.2026 | 11,30 | 11,58 | 11,26 | 11,56 | 2,80% | - |
| 02.07.2026 | 11,20 | 11,33 | 11,19 | 11,24 | 0,27% | - |
| 01.07.2026 | 11,16 | 11,35 | 11,07 | 11,21 | 0,13% | - |
| 30.06.2026 | 11,49 | 11,49 | 11,09 | 11,20 | -2,31% | - |
| 29.06.2026 | 11,73 | 11,74 | 11,38 | 11,46 | -2,05% | - |
| 26.06.2026 | 11,64 | 11,75 | 11,54 | 11,70 | -0,21% | - |
| 25.06.2026 | 11,73 | 11,77 | 11,53 | 11,73 | 1,34% | - |
| 24.06.2026 | 11,34 | 11,64 | 11,28 | 11,57 | 2,25% | - |
| 23.06.2026 | 11,30 | 11,36 | 11,22 | 11,32 | -0,75% | - |
| 22.06.2026 | 11,28 | 11,43 | 11,21 | 11,40 | 1,06% | - |
| 19.06.2026 | 11,32 | 11,38 | 11,28 | 11,28 | -0,44% | - |
| 18.06.2026 | 11,37 | 11,59 | 11,20 | 11,33 | 0,62% | - |
| 17.06.2026 | 11,52 | 11,98 | 11,21 | 11,26 | -0,31% | 3.248,00 |
| 16.06.2026 | 11,70 | 11,87 | 11,30 | 11,30 | -3,38% | 26.925,00 |
| 15.06.2026 | 11,97 | 11,99 | 11,21 | 11,69 | 1,48% | 20.509,00 |
| 12.06.2026 | 11,45 | 11,55 | 11,19 | 11,52 | 1,50% | 3.750,00 |
| 11.06.2026 | 11,17 | 11,37 | 10,80 | 11,35 | 2,48% | 4.000,00 |
| 10.06.2026 | 10,77 | 11,35 | 10,71 | 11,08 | 2,69% | 900,00 |
| 09.06.2026 | 10,56 | 10,92 | 10,54 | 10,79 | 2,37% | - |
| 08.06.2026 | 10,35 | 10,78 | 10,33 | 10,54 | 4,31% | - |
| 05.06.2026 | 10,14 | 10,39 | 10,07 | 10,10 | -0,39% | - |
| 04.06.2026 | 10,12 | 10,28 | 10,05 | 10,14 | 0,10% | - |
| 03.06.2026 | 10,36 | 10,36 | 10,09 | 10,13 | -2,31% | - |
| 02.06.2026 | 10,39 | 10,44 | 10,32 | 10,37 | -0,05% | - |
| 01.06.2026 | 10,54 | 10,55 | 10,25 | 10,38 | -1,24% | - |
| 29.05.2026 | 10,45 | 10,56 | 10,27 | 10,51 | 1,06% | - |
| 28.05.2026 | 10,32 | 10,48 | 10,31 | 10,40 | 0,00% | - |
| 27.05.2026 | 10,45 | 10,53 | 10,31 | 10,40 | -0,34% | - |
| 26.05.2026 | 10,27 | 10,45 | 10,26 | 10,43 | 1,07% | - |
| 25.05.2026 | 10,45 | 10,53 | 10,30 | 10,32 | 0,44% | - |
| 22.05.2026 | 10,43 | 10,46 | 10,26 | 10,28 | -1,49% | - |
| 21.05.2026 | 10,34 | 10,51 | 10,32 | 10,43 | 0,24% | - |
| 20.05.2026 | 10,15 | 10,51 | 10,14 | 10,41 | 2,11% | - |
| 19.05.2026 | 10,19 | 10,33 | 10,14 | 10,19 | -0,05% | - |
| 18.05.2026 | 10,05 | 10,23 | 10,02 | 10,20 | 0,74% | - |
| 15.05.2026 | 10,16 | 10,25 | 10,10 | 10,12 | -1,46% | - |
| 14.05.2026 | 10,26 | 10,46 | 10,24 | 10,27 | 0,15% | - |
| 13.05.2026 | 10,15 | 10,27 | 10,08 | 10,26 | 1,33% | - |
| 12.05.2026 | 10,21 | 10,26 | 10,00 | 10,12 | -1,41% | - |
| 11.05.2026 | 10,05 | 10,29 | 10,05 | 10,27 | -0,15% | - |
| 08.05.2026 | 10,04 | 10,29 | 10,03 | 10,28 | 2,47% | - |
| 07.05.2026 | 10,18 | 10,30 | 10,02 | 10,03 | -1,65% | - |
| 06.05.2026 | 9,94 | 10,39 | 9,88 | 10,20 | 1,97% | - |
| 05.05.2026 | 8,87 | 10,02 | 8,87 | 10,00 | 15,67% | 18.000,00 |
| 04.05.2026 | 9,10 | 9,10 | 8,61 | 8,65 | -3,94% | - |
| 30.04.2026 | 8,54 | 9,03 | 8,52 | 9,00 | 5,24% | - |
| 29.04.2026 | 8,58 | 8,73 | 8,52 | 8,56 | -3,91% | - |
| 28.04.2026 | 9,05 | 9,10 | 8,85 | 8,90 | -1,90% | - |
| 27.04.2026 | 9,14 | 9,22 | 9,05 | 9,08 | -1,14% | 21.000,00 |
| 24.04.2026 | 9,10 | 9,25 | 9,05 | 9,18 | 0,85% | - |
| 23.04.2026 | 9,20 | 9,29 | 9,00 | 9,10 | -1,80% | 41.000,00 |
| 22.04.2026 | 9,42 | 9,44 | 9,22 | 9,27 | -0,32% | - |
| 21.04.2026 | 9,58 | 9,58 | 9,28 | 9,30 | -2,85% | 9.000,00 |
| 20.04.2026 | 9,72 | 9,72 | 9,46 | 9,57 | -0,49% | 36.200,00 |
| 17.04.2026 | 9,66 | 9,75 | 9,62 | 9,62 | -0,21% | 33.500,00 |
| 16.04.2026 | 9,69 | 9,77 | 9,61 | 9,64 | -0,05% | - |
| 15.04.2026 | 9,64 | 9,72 | 9,60 | 9,65 | -0,29% | - |
| 14.04.2026 | 9,70 | 9,78 | 9,60 | 9,67 | -0,53% | - |
| 13.04.2026 | 9,46 | 9,76 | 9,45 | 9,73 | 1,83% | - |
| 10.04.2026 | 9,65 | 9,75 | 9,38 | 9,55 | -0,62% | - |
| 09.04.2026 | 9,61 | 9,68 | 9,52 | 9,61 | -0,52% | - |
| 08.04.2026 | 9,66 | 9,69 | 9,48 | 9,66 | 4,89% | - |
| 07.04.2026 | 9,24 | 9,34 | 9,04 | 9,21 | -1,00% | - |
| 02.04.2026 | 9,12 | 9,32 | 9,12 | 9,30 | -0,45% | - |
| 01.04.2026 | 9,16 | 9,38 | 9,15 | 9,35 | 2,55% | - |
| 31.03.2026 | 9,06 | 9,13 | 8,94 | 9,11 | 1,54% | - |
| 30.03.2026 | 8,82 | 9,06 | 8,79 | 8,98 | 1,90% | - |
| 27.03.2026 | 9,05 | 9,06 | 8,81 | 8,81 | -2,22% | - |
| 26.03.2026 | 8,95 | 9,10 | 8,92 | 9,01 | 0,59% | - |
| 25.03.2026 | 9,03 | 9,07 | 8,96 | 8,96 | -0,92% | - |
| 24.03.2026 | 8,88 | 9,06 | 8,88 | 9,04 | 0,78% | - |
| 23.03.2026 | 8,66 | 9,10 | 8,62 | 8,97 | 1,82% | - |
| 20.03.2026 | 9,25 | 9,34 | 8,75 | 8,81 | -4,42% | - |
| 19.03.2026 | 9,34 | 9,37 | 9,16 | 9,22 | -1,44% | - |
| 18.03.2026 | 9,62 | 9,63 | 9,35 | 9,35 | -1,91% | - |
| 17.03.2026 | 9,47 | 9,61 | 9,46 | 9,53 | -0,08% | - |
| 16.03.2026 | 9,64 | 9,66 | 9,43 | 9,54 | 0,18% | - |
| 13.03.2026 | 9,67 | 9,77 | 9,52 | 9,52 | -1,47% | - |
| 12.03.2026 | 9,71 | 9,79 | 9,65 | 9,67 | -1,43% | - |
| 11.03.2026 | 9,62 | 9,84 | 9,54 | 9,81 | 2,26% | - |
| 10.03.2026 | 9,43 | 9,75 | 9,41 | 9,59 | 1,43% | - |
| 09.03.2026 | 9,30 | 9,51 | 9,26 | 9,45 | -1,61% | - |
| 06.03.2026 | 9,67 | 9,73 | 9,53 | 9,61 | -0,18% | - |
| 05.03.2026 | 9,52 | 9,74 | 9,46 | 9,63 | 0,31% | 22.000,00 |
| 04.03.2026 | 9,26 | 9,61 | 9,23 | 9,60 | 2,70% | - |
| 03.03.2026 | 9,48 | 9,48 | 9,21 | 9,34 | -2,42% | - |
| 02.03.2026 | 9,64 | 9,77 | 9,56 | 9,58 | -2,47% | 33.176,00 |
| 27.02.2026 | 10,03 | 10,06 | 9,79 | 9,82 | -1,73% | - |
| 26.02.2026 | 10,03 | 10,08 | 9,96 | 9,99 | -0,79% | 4.500,00 |
| 25.02.2026 | 10,19 | 10,19 | 9,99 | 10,07 | -0,98% | - |
| 24.02.2026 | 9,93 | 10,18 | 9,80 | 10,17 | 2,59% | - |
| 23.02.2026 | 9,82 | 9,96 | 9,81 | 9,91 | 0,51% | 3.640,00 |
| 20.02.2026 | 9,82 | 9,95 | 9,75 | 9,86 | 0,56% | - |
| 19.02.2026 | 9,86 | 9,87 | 9,42 | 9,81 | -0,43% | - |
| 18.02.2026 | 8,81 | 10,04 | 8,81 | 9,85 | 11,83% | 27.244,00 |