12,865€
-0,66%
Echtzeit-Aktienkurs BRAVIDA HOLDING AB
Bid:
Ask:
Aktienkurse zur BRAVIDA HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 12,87 | 12,97 | 12,76 | 12,87 | -0,89% | - |
| 21.10.2026 | 12,79 | 13,03 | 12,71 | 12,98 | 1,64% | - |
| 20.10.2026 | 13,18 | 13,22 | 12,42 | 12,77 | -3,04% | - |
| 19.10.2026 | 13,58 | 13,67 | 12,96 | 13,17 | -1,61% | - |
| 16.10.2026 | 13,26 | 13,68 | 13,14 | 13,39 | 1,36% | - |
| 15.10.2026 | 13,07 | 13,24 | 12,98 | 13,21 | 0,34% | - |
| 14.10.2026 | 13,39 | 13,44 | 13,04 | 13,16 | -1,35% | - |
| 13.10.2026 | 12,98 | 13,48 | 12,96 | 13,34 | 2,73% | - |
| 12.10.2026 | 13,06 | 13,07 | 12,88 | 12,99 | -0,35% | 7.050,00 |
| 09.10.2026 | 13,12 | 13,20 | 12,96 | 13,03 | -0,04% | 7.940,00 |
| 08.10.2026 | 13,00 | 13,14 | 12,81 | 13,04 | -0,19% | 19.440,00 |
| 07.10.2026 | 13,28 | 13,44 | 13,05 | 13,06 | -1,80% | 20.306,00 |
| 06.10.2026 | 13,45 | 13,57 | 13,30 | 13,30 | -1,12% | - |
| 05.10.2026 | 13,33 | 13,51 | 13,24 | 13,45 | 0,56% | - |
| 02.10.2026 | 13,35 | 13,40 | 13,27 | 13,38 | 0,49% | - |
| 01.10.2026 | 13,35 | 13,41 | 13,11 | 13,31 | 0,08% | - |
| 30.09.2026 | 13,30 | 13,46 | 13,25 | 13,30 | 0,38% | - |
| 29.09.2026 | 13,09 | 13,29 | 13,07 | 13,25 | 0,91% | - |
| 28.09.2026 | 13,09 | 13,20 | 12,78 | 13,13 | 0,61% | - |
| 25.09.2026 | 12,82 | 13,06 | 12,78 | 13,05 | 2,19% | - |
| 24.09.2026 | 12,84 | 12,99 | 12,76 | 12,77 | -0,93% | - |
| 23.09.2026 | 13,01 | 13,05 | 12,74 | 12,89 | -0,15% | - |
| 22.09.2026 | 12,59 | 13,03 | 12,57 | 12,91 | 2,26% | - |
| 21.09.2026 | 12,75 | 12,85 | 12,52 | 12,63 | -0,16% | - |
| 18.09.2026 | 12,67 | 12,76 | 12,50 | 12,65 | -0,12% | - |
| 17.09.2026 | 12,61 | 12,76 | 12,47 | 12,66 | 1,00% | 11.400,00 |
| 16.09.2026 | 12,50 | 12,59 | 12,42 | 12,54 | 0,72% | 4.800,00 |
| 15.09.2026 | 12,33 | 12,47 | 12,23 | 12,45 | 0,81% | - |
| 14.09.2026 | 12,70 | 12,86 | 12,23 | 12,35 | -3,40% | 30.768,00 |
| 11.09.2026 | 12,69 | 12,98 | 12,63 | 12,78 | 1,19% | 32.000,00 |
| 10.09.2026 | 12,80 | 12,91 | 12,63 | 12,63 | -1,17% | 440,00 |
| 09.09.2026 | 12,61 | 13,10 | 12,58 | 12,78 | 1,43% | - |
| 08.09.2026 | 12,83 | 12,93 | 12,54 | 12,60 | -2,48% | - |
| 07.09.2026 | 12,61 | 13,06 | 12,53 | 12,92 | 2,50% | 14.194,00 |
| 04.09.2026 | 12,70 | 12,70 | 12,47 | 12,61 | -0,59% | - |
| 03.09.2026 | 12,44 | 12,70 | 12,41 | 12,68 | 2,01% | 11.900,00 |
| 02.09.2026 | 12,41 | 12,58 | 12,38 | 12,43 | -0,08% | - |
| 01.09.2026 | 12,56 | 12,65 | 12,40 | 12,44 | -0,84% | 3.600,00 |
| 31.08.2026 | 12,56 | 12,58 | 12,49 | 12,55 | -0,04% | 1.350,00 |
| 28.08.2026 | 12,33 | 12,61 | 12,33 | 12,55 | 1,91% | - |
| 27.08.2026 | 12,52 | 12,73 | 12,16 | 12,32 | -0,57% | 9.800,00 |
| 26.08.2026 | 12,22 | 12,52 | 12,22 | 12,39 | 1,27% | 18.948,00 |
| 25.08.2026 | 12,15 | 12,31 | 12,03 | 12,23 | 1,07% | - |
| 24.08.2026 | 12,23 | 12,34 | 12,03 | 12,10 | -0,82% | 1.750,00 |
| 21.08.2026 | 12,06 | 12,33 | 11,96 | 12,20 | 1,41% | 4.200,00 |
| 20.08.2026 | 12,12 | 12,18 | 11,92 | 12,03 | -0,12% | 16.660,00 |
| 19.08.2026 | 12,06 | 12,10 | 11,94 | 12,05 | 0,04% | 1.300,00 |
| 18.08.2026 | 11,92 | 12,14 | 11,89 | 12,04 | 0,71% | 230,00 |
| 17.08.2026 | 12,05 | 12,06 | 11,94 | 11,96 | -0,50% | - |
| 14.08.2026 | 11,94 | 12,03 | 11,87 | 12,02 | 0,75% | - |
| 13.08.2026 | 11,86 | 11,98 | 11,78 | 11,93 | 1,06% | - |
| 12.08.2026 | 11,73 | 11,90 | 11,73 | 11,80 | 0,85% | - |
| 11.08.2026 | 11,62 | 11,83 | 11,61 | 11,70 | 0,65% | - |
| 10.08.2026 | 11,85 | 11,93 | 11,55 | 11,63 | -2,31% | - |
| 07.08.2026 | 12,05 | 12,07 | 11,86 | 11,90 | -1,33% | - |
| 06.08.2026 | 12,05 | 12,18 | 11,95 | 12,06 | 0,25% | - |
| 05.08.2026 | 12,12 | 12,22 | 11,99 | 12,03 | -0,50% | - |
| 04.08.2026 | 11,81 | 12,13 | 11,80 | 12,09 | 2,68% | - |
| 03.08.2026 | 12,10 | 12,10 | 11,77 | 11,78 | -1,96% | - |
| 31.07.2026 | 12,08 | 12,13 | 11,92 | 12,01 | 1,39% | - |
| 30.07.2026 | 11,69 | 11,95 | 11,64 | 11,85 | 1,02% | - |
| 29.07.2026 | 12,62 | 12,67 | 11,72 | 11,73 | -7,39% | 4.830,00 |
| 28.07.2026 | 12,92 | 12,96 | 12,57 | 12,66 | -2,31% | 2.900,00 |
| 27.07.2026 | 12,75 | 13,11 | 12,61 | 12,96 | 2,94% | 4.230,00 |
| 24.07.2026 | 12,45 | 12,64 | 12,40 | 12,59 | 1,00% | - |
| 23.07.2026 | 12,55 | 12,56 | 12,44 | 12,47 | -0,84% | - |
| 22.07.2026 | 12,33 | 12,65 | 12,22 | 12,57 | 1,99% | 2.400,00 |
| 21.07.2026 | 12,48 | 12,49 | 12,22 | 12,33 | -0,40% | - |
| 20.07.2026 | 12,26 | 12,47 | 12,21 | 12,38 | 0,73% | - |
| 17.07.2026 | 12,32 | 12,41 | 12,25 | 12,29 | -0,61% | - |
| 16.07.2026 | 12,22 | 12,48 | 12,18 | 12,36 | 0,77% | - |
| 15.07.2026 | 12,05 | 12,35 | 11,92 | 12,27 | 2,25% | - |
| 14.07.2026 | 12,38 | 12,51 | 11,98 | 12,00 | -3,15% | - |
| 13.07.2026 | 11,72 | 12,40 | 11,35 | 12,39 | 4,65% | 11.771,00 |
| 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% | - |