26,550€
3,31%
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 | 25,75 | 25,75 | 25,75 | 25,75 | 0,19% | - |
| 15.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 3,21% | - |
| 14.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 13.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,60% | - |
| 10.07.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 1,42% | - |
| 09.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,09% | - |
| 08.07.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -2,10% | - |
| 07.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 06.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,47% | - |
| 02.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,96% | - |
| 01.07.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,77% | - |
| 30.06.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -0,95% | - |
| 29.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,35% | - |
| 26.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 1,17% | - |
| 25.06.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | - |
| 24.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,87% | - |
| 23.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | - |
| 22.06.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,19% | - |
| 18.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -3,15% | - |
| 17.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,25% | - |
| 16.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -1,13% | - |
| 15.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | - |
| 12.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,96% | - |
| 11.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -2,07% | - |
| 10.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 09.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 08.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 05.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
| 04.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,74% | - |
| 03.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,12% | - |
| 02.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -3,24% | - |
| 01.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 1,09% | - |
| 29.05.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -1,61% | - |
| 28.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 27.05.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,72% | - |
| 26.05.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,06% | - |
| 25.05.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 3,29% | - |
| 22.05.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -1,08% | - |
| 21.05.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 2,41% | - |
| 20.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 19.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | - |
| 18.05.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -3,58% | - |
| 15.05.2026 | 27,10 | 27,95 | 27,10 | 27,95 | 3,33% | 1,00 |
| 14.05.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,73% | - |
| 13.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,74% | - |
| 11.05.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,10% | - |
| 08.05.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,55% | - |
| 07.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,42% | - |
| 06.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 2,33% | - |
| 05.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -2,10% | - |
| 04.05.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 1,35% | - |
| 30.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 29.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,95% | - |
| 28.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,15% | - |
| 27.04.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 3,98% | - |
| 24.04.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,62% | - |
| 23.04.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -1,59% | - |
| 22.04.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 21.04.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,80% | - |
| 20.04.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 2,24% | - |
| 17.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,44% | - |
| 16.04.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
| 15.04.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,46% | - |
| 14.04.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,06% | - |
| 13.04.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 2,16% | - |
| 10.04.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 1,09% | - |
| 09.04.2026 | 23,20 | 23,20 | 22,90 | 22,90 | 3,85% | 250,00 |
| 08.04.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 07.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 02.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,96% | - |
| 31.03.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 2,92% | - |
| 30.03.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -2,38% | - |
| 27.03.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,00% | - |
| 26.03.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 25.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
| 24.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 3,22% | - |
| 23.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,00% | - |
| 19.03.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | - |
| 18.03.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -1,14% | - |
| 17.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 50,00 |
| 16.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 13.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 12.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,68% | - |
| 11.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 10.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,53% | - |
| 09.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -3,41% | - |
| 06.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,14% | - |
| 04.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | - |
| 03.03.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -4,38% | - |
| 02.03.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,33% | - |
| 27.02.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,22% | - |
| 26.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 25.02.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 24.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,52% | - |
| 23.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 2,67% | - |
| 20.02.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,58% | - |