23,700€
-1,04%
Echtzeit-Aktienkurs BERGMAN & BEVING AB
Bid:
Ask:
Aktienkurse zur BERGMAN & BEVING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,00 | 24,13 | 23,50 | 23,70 | -1,04% | - |
| 11.11.2026 | 24,00 | 24,20 | 23,68 | 23,95 | 0,00% | - |
| 10.11.2026 | 23,95 | 24,43 | 23,88 | 23,95 | 0,21% | - |
| 09.11.2026 | 23,75 | 24,08 | 23,65 | 23,90 | 1,27% | - |
| 06.11.2026 | 24,00 | 24,00 | 23,40 | 23,60 | -0,84% | 4.600,00 |
| 05.11.2026 | 23,80 | 24,33 | 23,60 | 23,80 | -0,21% | - |
| 04.11.2026 | 24,00 | 24,08 | 23,75 | 23,85 | -0,21% | - |
| 03.11.2026 | 24,10 | 24,40 | 23,73 | 23,90 | -0,42% | - |
| 02.11.2026 | 23,95 | 24,20 | 23,63 | 24,00 | 0,84% | - |
| 30.10.2026 | 23,75 | 24,05 | 23,63 | 23,80 | 0,42% | 443,00 |
| 29.10.2026 | 23,45 | 23,90 | 23,28 | 23,70 | 1,07% | - |
| 28.10.2026 | 23,25 | 23,50 | 23,05 | 23,45 | 0,21% | - |
| 27.10.2026 | 23,20 | 23,50 | 22,98 | 23,40 | 1,52% | - |
| 26.10.2026 | 23,55 | 23,78 | 23,00 | 23,05 | -1,71% | - |
| 23.10.2026 | 23,65 | 23,65 | 23,10 | 23,45 | 0,11% | 1.600,00 |
| 22.10.2026 | 24,20 | 24,40 | 23,33 | 23,43 | -3,60% | - |
| 21.10.2026 | 23,85 | 24,68 | 23,60 | 24,30 | 2,97% | - |
| 20.10.2026 | 23,70 | 24,00 | 23,15 | 23,60 | -0,63% | - |
| 19.10.2026 | 23,15 | 23,83 | 23,15 | 23,75 | 2,37% | - |
| 16.10.2026 | 22,95 | 23,45 | 22,90 | 23,20 | 1,75% | - |
| 15.10.2026 | 22,80 | 22,85 | 22,80 | 22,80 | 0,00% | - |
| 14.10.2026 | 22,60 | 23,35 | 22,40 | 22,80 | 1,33% | - |
| 13.10.2026 | 22,35 | 22,65 | 22,13 | 22,50 | 0,90% | - |
| 12.10.2026 | 22,45 | 22,58 | 22,05 | 22,30 | -0,22% | - |
| 09.10.2026 | 22,15 | 23,18 | 22,00 | 22,35 | 1,36% | - |
| 08.10.2026 | 22,90 | 22,90 | 22,00 | 22,05 | -3,50% | - |
| 07.10.2026 | 23,85 | 23,90 | 22,78 | 22,85 | -4,99% | - |
| 06.10.2026 | 23,30 | 24,05 | 23,25 | 24,05 | 3,44% | - |
| 05.10.2026 | 23,65 | 23,85 | 23,18 | 23,25 | -1,90% | - |
| 02.10.2026 | 23,40 | 23,73 | 23,35 | 23,70 | 1,72% | - |
| 01.10.2026 | 23,45 | 23,73 | 23,05 | 23,30 | 0,00% | - |
| 30.09.2026 | 23,00 | 24,15 | 23,00 | 23,30 | 1,75% | - |
| 29.09.2026 | 22,85 | 23,23 | 22,78 | 22,90 | 0,00% | - |
| 28.09.2026 | 23,15 | 23,33 | 22,83 | 22,90 | -0,22% | - |
| 25.09.2026 | 23,15 | 23,33 | 22,85 | 22,95 | 0,00% | - |
| 24.09.2026 | 23,15 | 23,33 | 22,85 | 22,95 | -0,43% | - |
| 23.09.2026 | 23,15 | 23,53 | 22,98 | 23,05 | -1,07% | - |
| 22.09.2026 | 23,05 | 23,50 | 23,05 | 23,30 | 0,87% | - |
| 21.09.2026 | 22,90 | 23,38 | 22,85 | 23,10 | 1,09% | - |
| 18.09.2026 | 23,45 | 23,50 | 22,80 | 22,85 | -1,72% | 440,00 |
| 17.09.2026 | 23,10 | 23,58 | 23,08 | 23,25 | -0,11% | - |
| 16.09.2026 | 22,65 | 23,38 | 22,65 | 23,28 | 1,86% | - |
| 15.09.2026 | 22,60 | 22,93 | 22,38 | 22,85 | 1,78% | - |
| 14.09.2026 | 22,70 | 22,75 | 22,28 | 22,45 | -0,88% | - |
| 11.09.2026 | 22,80 | 22,80 | 22,35 | 22,65 | 0,44% | - |
| 10.09.2026 | 23,05 | 23,45 | 22,55 | 22,55 | -2,17% | - |
| 09.09.2026 | 23,60 | 23,60 | 22,75 | 23,05 | -1,50% | - |
| 08.09.2026 | 23,75 | 23,85 | 23,25 | 23,40 | -1,68% | - |
| 07.09.2026 | 23,75 | 23,98 | 23,53 | 23,80 | 0,63% | - |
| 04.09.2026 | 24,20 | 24,35 | 23,58 | 23,65 | -2,47% | - |
| 03.09.2026 | 23,75 | 24,60 | 23,75 | 24,25 | 1,25% | - |
| 02.09.2026 | 23,80 | 24,00 | 23,23 | 23,95 | 1,27% | - |
| 01.09.2026 | 23,95 | 24,23 | 23,35 | 23,65 | -0,84% | - |
| 31.08.2026 | 24,75 | 24,85 | 23,70 | 23,85 | -3,05% | - |
| 28.08.2026 | 24,75 | 25,00 | 24,45 | 24,60 | -1,99% | - |
| 27.08.2026 | 25,05 | 25,20 | 24,75 | 25,10 | 1,01% | - |
| 26.08.2026 | 25,40 | 25,78 | 24,80 | 24,85 | -2,74% | - |
| 25.08.2026 | 25,00 | 25,70 | 25,00 | 25,55 | 1,19% | - |
| 24.08.2026 | 25,10 | 25,25 | 24,93 | 25,25 | 1,41% | 920,00 |
| 21.08.2026 | 24,90 | 25,20 | 24,80 | 24,90 | -0,20% | - |
| 20.08.2026 | 24,78 | 25,00 | 24,78 | 24,95 | 0,20% | - |