31,110€
-0,45%
Echtzeit-Aktienkurs BIOARCTIC AB B
Bid:
Ask:
Aktienkurse zur BIOARCTIC AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,27 | 31,28 | 30,09 | 31,10 | -0,48% | - |
| 08.01.2026 | 31,16 | 31,37 | 30,39 | 31,25 | 1,10% | - |
| 07.01.2026 | 28,79 | 30,97 | 28,72 | 30,91 | 6,11% | 9,00 |
| 06.01.2026 | 29,09 | 29,17 | 28,95 | 29,13 | 0,21% | - |
| 05.01.2026 | 28,82 | 29,27 | 28,45 | 29,07 | 0,80% | - |
| 02.01.2026 | 28,94 | 29,55 | 28,58 | 28,84 | 0,03% | - |
| 30.12.2025 | 28,82 | 29,14 | 28,78 | 28,83 | 0,03% | - |
| 29.12.2025 | 29,65 | 29,90 | 28,80 | 28,82 | -2,60% | - |
| 23.12.2025 | 29,30 | 29,99 | 28,39 | 29,59 | 1,02% | - |
| 22.12.2025 | 29,15 | 29,52 | 28,93 | 29,29 | 0,24% | 47,00 |
| 19.12.2025 | 29,05 | 29,73 | 28,74 | 29,22 | 1,32% | 776,00 |
| 18.12.2025 | 28,85 | 29,09 | 27,91 | 28,84 | -0,31% | - |
| 17.12.2025 | 29,17 | 29,31 | 28,71 | 28,93 | -0,79% | - |
| 16.12.2025 | 29,59 | 29,72 | 28,95 | 29,16 | -1,75% | - |
| 15.12.2025 | 29,46 | 29,88 | 28,78 | 29,68 | 0,85% | 8,00 |
| 12.12.2025 | 29,30 | 29,78 | 28,95 | 29,43 | 0,38% | 87,00 |
| 11.12.2025 | 29,30 | 29,66 | 28,97 | 29,32 | 0,03% | 170,00 |
| 10.12.2025 | 28,74 | 29,34 | 28,42 | 29,31 | 1,84% | - |
| 09.12.2025 | 28,99 | 30,06 | 28,75 | 28,78 | -1,00% | 173,00 |
| 08.12.2025 | 28,03 | 29,08 | 28,01 | 29,07 | 3,60% | - |
| 05.12.2025 | 29,13 | 29,21 | 28,05 | 28,06 | -3,51% | 20,00 |
| 04.12.2025 | 28,15 | 29,36 | 28,03 | 29,08 | 3,38% | 358,00 |
| 03.12.2025 | 27,59 | 28,57 | 27,45 | 28,13 | 1,96% | - |
| 02.12.2025 | 26,68 | 28,33 | 26,25 | 27,59 | 3,29% | - |
| 01.12.2025 | 27,76 | 28,11 | 26,58 | 26,71 | -4,09% | - |
| 28.11.2025 | 28,17 | 28,57 | 27,80 | 27,85 | -1,21% | 203,00 |
| 27.11.2025 | 27,98 | 28,93 | 27,67 | 28,19 | 0,61% | - |
| 26.11.2025 | 26,62 | 28,03 | 26,56 | 28,02 | 5,54% | - |
| 25.11.2025 | 27,29 | 27,29 | 25,48 | 26,55 | -2,53% | 584,00 |
| 24.11.2025 | 25,46 | 27,74 | 25,45 | 27,24 | 7,03% | - |
| 21.11.2025 | 25,44 | 25,68 | 25,01 | 25,45 | -0,04% | - |
| 20.11.2025 | 25,77 | 26,26 | 25,43 | 25,46 | -0,66% | - |
| 19.11.2025 | 25,56 | 26,12 | 25,40 | 25,63 | 0,20% | - |
| 18.11.2025 | 25,86 | 26,36 | 25,34 | 25,58 | -1,46% | - |
| 17.11.2025 | 26,85 | 27,45 | 25,72 | 25,96 | -3,28% | 650,00 |
| 14.11.2025 | 26,33 | 26,88 | 25,41 | 26,84 | 2,17% | - |
| 13.11.2025 | 24,83 | 26,84 | 23,96 | 26,27 | 5,46% | - |
| 12.11.2025 | 23,99 | 24,91 | 23,95 | 24,91 | 3,19% | - |
| 11.11.2025 | 24,31 | 24,56 | 23,45 | 24,14 | -0,98% | - |
| 10.11.2025 | 24,18 | 24,73 | 24,10 | 24,38 | 1,29% | 400,00 |
| 07.11.2025 | 24,47 | 24,83 | 23,84 | 24,07 | -1,76% | - |
| 06.11.2025 | 24,55 | 24,91 | 24,42 | 24,50 | -0,37% | - |
| 05.11.2025 | 25,71 | 25,73 | 24,53 | 24,59 | -4,47% | 100,00 |
| 04.11.2025 | 25,76 | 26,12 | 25,48 | 25,74 | -0,89% | - |
| 03.11.2025 | 26,91 | 27,05 | 25,87 | 25,97 | -3,42% | - |
| 31.10.2025 | 26,57 | 27,01 | 26,35 | 26,89 | 1,24% | - |
| 30.10.2025 | 27,35 | 27,40 | 25,86 | 26,56 | -2,03% | - |
| 29.10.2025 | 26,89 | 27,72 | 26,80 | 27,11 | 0,82% | - |
| 28.10.2025 | 26,91 | 27,22 | 26,71 | 26,89 | -0,30% | - |
| 27.10.2025 | 26,59 | 27,50 | 26,56 | 26,97 | 1,39% | - |
| 24.10.2025 | 26,58 | 27,07 | 26,40 | 26,60 | 0,08% | - |
| 23.10.2025 | 26,54 | 26,97 | 26,51 | 26,58 | 0,42% | - |
| 22.10.2025 | 27,36 | 27,38 | 26,40 | 26,47 | -3,36% | 4,00 |
| 21.10.2025 | 27,15 | 27,48 | 26,58 | 27,39 | 0,92% | - |
| 20.10.2025 | 27,29 | 27,67 | 26,64 | 27,14 | -0,55% | - |
| 17.10.2025 | 27,75 | 27,75 | 27,02 | 27,29 | -2,22% | 5,00 |
| 16.10.2025 | 27,47 | 27,97 | 27,21 | 27,91 | 1,68% | - |
| 15.10.2025 | 27,33 | 27,56 | 27,05 | 27,45 | 0,22% | - |
| 14.10.2025 | 26,61 | 27,40 | 26,20 | 27,39 | 2,82% | 670,00 |
| 13.10.2025 | 26,47 | 26,73 | 26,21 | 26,64 | 1,14% | - |
| 10.10.2025 | 26,95 | 27,16 | 25,86 | 26,34 | -3,02% | 1.500,00 |
| 09.10.2025 | 28,57 | 28,62 | 26,31 | 27,16 | -4,87% | 140,00 |
| 08.10.2025 | 27,83 | 29,32 | 27,82 | 28,55 | 3,33% | 200,00 |
| 07.10.2025 | 27,85 | 28,47 | 27,36 | 27,63 | -1,43% | - |
| 06.10.2025 | 28,49 | 28,56 | 27,96 | 28,03 | -1,68% | - |
| 03.10.2025 | 27,99 | 28,61 | 27,89 | 28,51 | 3,26% | - |
| 02.10.2025 | 28,51 | 28,54 | 27,56 | 27,61 | -3,16% | - |
| 01.10.2025 | 26,90 | 28,53 | 26,88 | 28,51 | 5,79% | - |
| 30.09.2025 | 26,21 | 27,10 | 26,06 | 26,95 | 2,78% | - |
| 29.09.2025 | 25,94 | 26,78 | 25,75 | 26,22 | 1,08% | - |
| 26.09.2025 | 26,56 | 26,63 | 24,96 | 25,94 | -2,00% | 800,00 |
| 25.09.2025 | 26,11 | 26,81 | 25,94 | 26,47 | 1,42% | 150,00 |
| 24.09.2025 | 25,64 | 26,23 | 25,64 | 26,10 | 0,93% | 250,00 |
| 23.09.2025 | 25,92 | 26,31 | 25,67 | 25,86 | -0,23% | - |
| 22.09.2025 | 25,69 | 26,13 | 25,50 | 25,92 | -0,50% | 100,00 |
| 19.09.2025 | 25,50 | 26,33 | 25,35 | 26,05 | 2,08% | 50,00 |
| 18.09.2025 | 25,47 | 25,64 | 24,96 | 25,52 | 1,15% | - |
| 17.09.2025 | 24,74 | 25,55 | 24,56 | 25,23 | 1,94% | 8,00 |
| 16.09.2025 | 24,41 | 24,93 | 24,40 | 24,75 | 0,61% | 100,00 |
| 15.09.2025 | 25,03 | 25,27 | 24,36 | 24,60 | -1,52% | - |
| 12.09.2025 | 25,28 | 25,50 | 24,85 | 24,98 | -0,95% | - |
| 11.09.2025 | 24,92 | 25,58 | 24,88 | 25,22 | 1,08% | - |
| 10.09.2025 | 25,77 | 25,99 | 24,92 | 24,95 | -3,26% | 100,00 |
| 09.09.2025 | 25,51 | 25,84 | 25,14 | 25,79 | -0,12% | - |
| 08.09.2025 | 26,74 | 27,20 | 25,41 | 25,82 | -3,37% | 16.099,00 |
| 05.09.2025 | 28,80 | 29,25 | 24,98 | 26,72 | -6,90% | 13.047,00 |
| 04.09.2025 | 29,30 | 29,40 | 27,70 | 28,70 | -2,18% | 4.277,00 |
| 03.09.2025 | 29,16 | 34,24 | 28,87 | 29,34 | 1,00% | 1.505,00 |
| 02.09.2025 | 28,61 | 29,21 | 28,34 | 29,05 | 1,75% | 114,00 |
| 01.09.2025 | 27,99 | 28,93 | 27,76 | 28,55 | 4,58% | 100,00 |
| 29.08.2025 | 27,71 | 27,96 | 26,26 | 27,30 | -1,55% | - |
| 28.08.2025 | 24,94 | 27,95 | 24,92 | 27,73 | 11,28% | 38,00 |
| 27.08.2025 | 24,03 | 25,52 | 23,74 | 24,92 | 3,70% | 293,00 |
| 26.08.2025 | 21,07 | 24,51 | 21,02 | 24,03 | 14,05% | 854,00 |
| 25.08.2025 | 21,62 | 22,04 | 21,07 | 21,07 | -2,54% | - |
| 22.08.2025 | 21,37 | 21,82 | 21,25 | 21,62 | 1,12% | - |
| 21.08.2025 | 20,91 | 21,46 | 20,89 | 21,38 | 2,15% | - |
| 20.08.2025 | 20,81 | 21,11 | 20,73 | 20,93 | 0,62% | 50,00 |
| 19.08.2025 | 21,07 | 21,22 | 20,73 | 20,80 | -1,28% | - |
| 18.08.2025 | 21,32 | 21,90 | 20,97 | 21,07 | -1,22% | - |