26,150€
0,58%
Echtzeit-Aktienkurs BEIJER ALMA AB B SK 2,083
Bid:
Ask:
Aktienkurse zur BEIJER ALMA AB B SK 2,083 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 26,38 | 26,85 | 26,33 | 26,53 | 0,47% | - |
| 15.07.2026 | 26,25 | 26,45 | 26,05 | 26,40 | 0,48% | - |
| 14.07.2026 | 25,45 | 26,33 | 25,33 | 26,28 | 3,14% | - |
| 13.07.2026 | 25,65 | 26,35 | 25,30 | 25,48 | -1,74% | - |
| 10.07.2026 | 25,50 | 25,93 | 25,23 | 25,93 | 3,29% | - |
| 09.07.2026 | 25,10 | 25,65 | 25,10 | 25,10 | -1,08% | - |
| 08.07.2026 | 26,20 | 26,25 | 25,20 | 25,38 | -3,15% | - |
| 07.07.2026 | 26,80 | 26,85 | 26,13 | 26,20 | -2,24% | - |
| 06.07.2026 | 27,40 | 27,43 | 26,60 | 26,80 | -2,19% | - |
| 03.07.2026 | 26,90 | 27,55 | 26,90 | 27,40 | 1,86% | - |
| 02.07.2026 | 26,40 | 27,25 | 26,25 | 26,90 | 1,89% | - |
| 01.07.2026 | 26,80 | 26,85 | 26,18 | 26,40 | -1,58% | - |
| 30.06.2026 | 26,15 | 26,93 | 26,00 | 26,83 | 1,61% | - |
| 29.06.2026 | 26,70 | 26,75 | 26,28 | 26,40 | -1,12% | - |
| 26.06.2026 | 26,45 | 27,05 | 26,15 | 26,70 | 0,85% | - |
| 25.06.2026 | 26,13 | 26,58 | 26,03 | 26,48 | 1,83% | - |
| 24.06.2026 | 26,00 | 26,13 | 25,60 | 26,00 | 0,00% | - |
| 23.06.2026 | 26,70 | 26,73 | 25,95 | 26,00 | -2,80% | - |
| 22.06.2026 | 26,85 | 26,85 | 25,95 | 26,75 | 0,00% | - |
| 19.06.2026 | 26,80 | 26,88 | 26,63 | 26,75 | 1,13% | - |
| 18.06.2026 | 26,90 | 26,95 | 26,28 | 26,45 | -1,67% | - |
| 17.06.2026 | 27,60 | 27,78 | 26,85 | 26,90 | -2,36% | - |
| 16.06.2026 | 26,70 | 27,85 | 26,70 | 27,55 | 2,99% | - |
| 15.06.2026 | 27,25 | 27,25 | 26,65 | 26,75 | 0,38% | - |
| 12.06.2026 | 26,50 | 27,15 | 26,05 | 26,65 | 0,57% | - |
| 11.06.2026 | 26,85 | 26,88 | 26,05 | 26,50 | -0,93% | - |
| 10.06.2026 | 27,00 | 27,13 | 26,48 | 26,75 | -2,37% | - |
| 09.06.2026 | 27,70 | 27,70 | 27,00 | 27,40 | -0,45% | - |
| 08.06.2026 | 27,70 | 27,70 | 26,95 | 27,53 | -1,70% | - |
| 05.06.2026 | 27,95 | 28,50 | 27,78 | 28,00 | 0,00% | - |
| 04.06.2026 | 27,85 | 28,28 | 27,60 | 28,00 | 1,54% | - |
| 03.06.2026 | 27,75 | 27,85 | 27,45 | 27,58 | -0,45% | - |
| 02.06.2026 | 27,60 | 27,88 | 27,45 | 27,70 | 1,09% | - |
| 01.06.2026 | 28,23 | 28,40 | 27,15 | 27,40 | -3,35% | - |
| 29.05.2026 | 28,08 | 28,40 | 27,73 | 28,35 | 1,25% | - |
| 28.05.2026 | 28,23 | 28,53 | 27,95 | 28,00 | -3,53% | - |
| 27.05.2026 | 28,85 | 29,03 | 28,73 | 29,03 | 1,04% | - |
| 26.05.2026 | 28,23 | 28,93 | 28,23 | 28,73 | 0,52% | - |
| 25.05.2026 | 29,00 | 29,15 | 28,35 | 28,58 | -0,61% | - |
| 22.05.2026 | 27,98 | 28,80 | 27,95 | 28,75 | 2,86% | - |
| 21.05.2026 | 27,98 | 28,35 | 27,63 | 27,95 | -1,06% | - |
| 20.05.2026 | 27,45 | 28,33 | 27,30 | 28,25 | 2,63% | - |
| 19.05.2026 | 27,45 | 27,93 | 27,23 | 27,53 | 0,18% | - |
| 18.05.2026 | 27,20 | 27,80 | 27,10 | 27,48 | -0,36% | - |
| 15.05.2026 | 27,60 | 27,95 | 27,20 | 27,58 | 0,64% | - |
| 14.05.2026 | 28,13 | 28,23 | 27,40 | 27,40 | -1,97% | - |
| 13.05.2026 | 27,78 | 28,25 | 27,68 | 27,95 | 1,08% | - |
| 12.05.2026 | 27,73 | 28,00 | 27,38 | 27,65 | -1,25% | - |
| 11.05.2026 | 27,55 | 28,05 | 27,40 | 28,00 | 1,45% | - |
| 08.05.2026 | 27,95 | 28,00 | 27,20 | 27,60 | -1,16% | - |
| 07.05.2026 | 27,73 | 28,40 | 27,70 | 27,93 | 1,92% | - |
| 06.05.2026 | 27,00 | 27,85 | 26,83 | 27,40 | 2,24% | - |
| 05.05.2026 | 26,18 | 26,83 | 26,18 | 26,80 | 0,28% | - |
| 04.05.2026 | 27,00 | 27,00 | 26,25 | 26,73 | -0,09% | - |
| 30.04.2026 | 26,08 | 26,78 | 26,08 | 26,75 | 1,13% | - |
| 29.04.2026 | 26,70 | 26,90 | 26,25 | 26,45 | -1,12% | - |
| 28.04.2026 | 27,03 | 27,33 | 26,58 | 26,75 | -1,92% | - |
| 27.04.2026 | 26,63 | 28,13 | 26,45 | 27,28 | 2,15% | - |
| 24.04.2026 | 25,20 | 26,80 | 25,13 | 26,70 | 5,33% | - |
| 23.04.2026 | 25,15 | 25,58 | 25,10 | 25,35 | 0,00% | - |
| 22.04.2026 | 25,60 | 25,80 | 25,23 | 25,35 | -0,69% | - |
| 21.04.2026 | 25,73 | 25,93 | 25,30 | 25,53 | -0,49% | - |
| 20.04.2026 | 25,55 | 26,00 | 25,43 | 25,65 | -1,06% | - |
| 17.04.2026 | 25,10 | 26,08 | 24,98 | 25,93 | 3,39% | - |
| 16.04.2026 | 24,90 | 25,23 | 24,70 | 25,08 | 1,21% | - |
| 15.04.2026 | 24,80 | 25,15 | 24,58 | 24,78 | -0,20% | - |
| 14.04.2026 | 24,43 | 25,18 | 24,38 | 24,83 | 1,53% | - |
| 13.04.2026 | 23,78 | 24,48 | 23,78 | 24,45 | 0,82% | - |
| 10.04.2026 | 23,63 | 24,73 | 23,50 | 24,25 | 4,75% | - |
| 09.04.2026 | 23,63 | 23,78 | 23,15 | 23,15 | -2,63% | - |
| 08.04.2026 | 24,08 | 24,15 | 22,65 | 23,78 | 5,55% | - |
| 07.04.2026 | 22,70 | 23,05 | 22,23 | 22,53 | -0,44% | - |
| 02.04.2026 | 22,43 | 22,83 | 22,30 | 22,63 | -1,84% | - |
| 01.04.2026 | 22,38 | 23,35 | 22,15 | 23,05 | 4,77% | - |
| 31.03.2026 | 21,63 | 22,03 | 21,43 | 22,00 | 2,33% | - |
| 30.03.2026 | 21,05 | 21,60 | 20,68 | 21,50 | 1,30% | - |
| 27.03.2026 | 21,63 | 21,63 | 21,08 | 21,23 | -1,39% | - |
| 26.03.2026 | 21,35 | 21,90 | 21,08 | 21,53 | 1,53% | - |
| 25.03.2026 | 21,58 | 21,93 | 21,20 | 21,20 | -0,82% | - |
| 24.03.2026 | 21,10 | 21,68 | 20,83 | 21,38 | 0,12% | - |
| 23.03.2026 | 20,60 | 21,70 | 20,18 | 21,35 | 1,67% | - |
| 20.03.2026 | 21,53 | 21,80 | 20,83 | 21,00 | -2,21% | - |
| 19.03.2026 | 21,68 | 22,10 | 21,33 | 21,48 | -2,50% | - |
| 18.03.2026 | 22,43 | 22,75 | 21,98 | 22,03 | -0,79% | - |
| 17.03.2026 | 22,08 | 22,53 | 21,80 | 22,20 | -0,11% | - |
| 16.03.2026 | 22,28 | 22,43 | 21,95 | 22,23 | 0,45% | - |
| 13.03.2026 | 22,55 | 22,83 | 22,05 | 22,13 | -2,53% | - |
| 12.03.2026 | 22,43 | 22,80 | 22,43 | 22,70 | -0,11% | - |
| 11.03.2026 | 22,70 | 23,03 | 22,53 | 22,73 | 0,00% | - |
| 10.03.2026 | 22,13 | 22,98 | 21,90 | 22,73 | 3,30% | - |
| 09.03.2026 | 21,73 | 22,23 | 21,60 | 22,00 | -2,00% | - |