26,975€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 27,35 | 27,45 | 26,35 | 26,35 | -2,95% | - |
| 21.10.2026 | 27,25 | 27,60 | 27,05 | 27,15 | 0,37% | - |
| 20.10.2026 | 27,80 | 27,80 | 27,05 | 27,05 | -1,81% | - |
| 19.10.2026 | 27,90 | 27,90 | 27,55 | 27,55 | -0,36% | - |
| 16.10.2026 | 27,35 | 28,05 | 27,15 | 27,65 | 1,84% | - |
| 15.10.2026 | 27,55 | 27,55 | 26,95 | 27,15 | -0,73% | - |
| 14.10.2026 | 27,50 | 28,00 | 27,30 | 27,35 | 0,18% | - |
| 13.10.2026 | 27,10 | 27,65 | 26,90 | 27,30 | 1,49% | - |
| 12.10.2026 | 26,75 | 27,40 | 26,55 | 26,90 | 0,94% | - |
| 09.10.2026 | 26,25 | 27,00 | 26,20 | 26,65 | 1,52% | - |
| 08.10.2026 | 27,20 | 27,20 | 26,20 | 26,25 | -3,49% | 20,00 |
| 07.10.2026 | 27,30 | 27,55 | 27,00 | 27,20 | 0,55% | - |
| 06.10.2026 | 26,80 | 27,55 | 26,65 | 27,05 | 1,31% | - |
| 05.10.2026 | 27,15 | 27,50 | 26,70 | 26,70 | -0,56% | - |
| 02.10.2026 | 26,50 | 27,75 | 26,20 | 26,85 | 2,29% | - |
| 01.10.2026 | 26,25 | 26,55 | 26,10 | 26,25 | 0,96% | - |
| 30.09.2026 | 26,15 | 26,65 | 25,90 | 26,00 | 0,00% | - |
| 29.09.2026 | 26,20 | 26,60 | 25,95 | 26,00 | -0,38% | - |
| 28.09.2026 | 26,25 | 26,70 | 26,00 | 26,10 | -0,19% | - |
| 25.09.2026 | 26,40 | 26,95 | 26,10 | 26,15 | -0,38% | - |
| 24.09.2026 | 26,95 | 26,95 | 26,20 | 26,25 | -1,87% | - |
| 23.09.2026 | 26,85 | 27,50 | 26,65 | 26,75 | 0,38% | - |
| 22.09.2026 | 26,55 | 27,20 | 26,30 | 26,65 | 1,14% | - |
| 21.09.2026 | 25,45 | 26,80 | 25,25 | 26,35 | 2,73% | - |
| 18.09.2026 | 25,90 | 26,25 | 25,50 | 25,65 | -0,39% | - |
| 17.09.2026 | 25,65 | 26,25 | 25,50 | 25,75 | 0,98% | - |
| 16.09.2026 | 25,35 | 26,30 | 25,15 | 25,50 | 1,39% | 300,00 |
| 15.09.2026 | 25,40 | 25,50 | 24,95 | 25,15 | -0,20% | - |
| 14.09.2026 | 26,00 | 26,00 | 25,20 | 25,20 | -2,51% | - |
| 11.09.2026 | 26,10 | 26,25 | 25,85 | 25,85 | 0,19% | - |
| 10.09.2026 | 26,80 | 27,10 | 25,80 | 25,80 | -3,01% | - |
| 09.09.2026 | 27,05 | 27,25 | 26,60 | 26,60 | -0,93% | - |
| 08.09.2026 | 26,70 | 27,30 | 26,45 | 26,85 | 1,32% | - |
| 07.09.2026 | 26,20 | 26,85 | 26,15 | 26,50 | 0,38% | - |
| 04.09.2026 | 26,65 | 27,00 | 26,40 | 26,40 | -0,19% | - |
| 03.09.2026 | 26,50 | 27,15 | 26,15 | 26,45 | 0,38% | - |
| 02.09.2026 | 26,40 | 27,05 | 26,35 | 26,35 | 0,00% | - |
| 01.09.2026 | 26,65 | 26,80 | 26,35 | 26,35 | -0,75% | - |
| 31.08.2026 | 26,85 | 27,00 | 26,50 | 26,55 | -0,56% | - |
| 28.08.2026 | 26,60 | 27,30 | 26,60 | 26,70 | 2,50% | - |
| 27.08.2026 | 26,55 | 26,75 | 26,05 | 26,05 | -0,95% | - |
| 26.08.2026 | 26,65 | 26,90 | 26,30 | 26,30 | 0,00% | - |
| 25.08.2026 | 25,80 | 26,80 | 25,65 | 26,30 | 2,53% | - |
| 24.08.2026 | 26,25 | 26,35 | 25,60 | 25,65 | -1,72% | - |
| 21.08.2026 | 26,10 | 26,55 | 25,80 | 26,10 | 0,97% | - |
| 20.08.2026 | 25,95 | 26,35 | 25,75 | 25,85 | 0,19% | - |
| 19.08.2026 | 26,10 | 26,20 | 25,80 | 25,80 | -0,58% | - |
| 18.08.2026 | 26,60 | 26,65 | 25,95 | 25,95 | -1,70% | - |
| 17.08.2026 | 26,70 | 26,95 | 26,35 | 26,40 | -0,56% | - |
| 14.08.2026 | 26,95 | 27,15 | 26,45 | 26,55 | -0,38% | - |
| 13.08.2026 | 26,35 | 27,15 | 26,15 | 26,65 | 1,72% | - |
| 12.08.2026 | 26,85 | 27,05 | 26,20 | 26,20 | -2,06% | - |
| 11.08.2026 | 26,80 | 27,20 | 26,60 | 26,75 | 0,38% | - |
| 10.08.2026 | 26,90 | 27,15 | 26,55 | 26,65 | -0,56% | - |
| 07.08.2026 | 26,85 | 27,30 | 26,65 | 26,80 | 0,37% | - |
| 06.08.2026 | 26,65 | 27,15 | 26,50 | 26,70 | 0,56% | - |
| 05.08.2026 | 27,05 | 27,20 | 26,50 | 26,55 | -0,93% | - |
| 04.08.2026 | 26,55 | 27,25 | 26,45 | 26,80 | 1,52% | - |
| 03.08.2026 | 27,25 | 27,25 | 26,40 | 26,40 | -1,49% | - |
| 31.07.2026 | 27,05 | 27,05 | 26,70 | 26,80 | 0,75% | - |
| 30.07.2026 | 26,40 | 26,75 | 26,20 | 26,60 | 1,33% | - |
| 29.07.2026 | 26,65 | 26,65 | 26,20 | 26,25 | -1,13% | - |
| 28.07.2026 | 26,35 | 26,70 | 26,20 | 26,55 | 1,14% | - |
| 27.07.2026 | 26,35 | 26,70 | 26,20 | 26,25 | 0,19% | - |
| 24.07.2026 | 26,20 | 26,40 | 26,05 | 26,20 | 0,38% | - |
| 23.07.2026 | 26,45 | 26,45 | 25,85 | 26,10 | -0,76% | - |
| 22.07.2026 | 25,80 | 26,50 | 25,70 | 26,30 | 2,14% | - |
| 21.07.2026 | 26,00 | 26,00 | 25,25 | 25,75 | -0,58% | - |
| 20.07.2026 | 26,60 | 26,60 | 25,70 | 25,90 | -2,08% | - |
| 17.07.2026 | 26,25 | 26,65 | 25,60 | 26,45 | 1,15% | - |
| 16.07.2026 | 26,10 | 26,40 | 25,75 | 26,15 | 0,58% | - |
| 15.07.2026 | 26,00 | 26,20 | 25,75 | 26,00 | 0,39% | - |
| 14.07.2026 | 25,20 | 26,10 | 25,05 | 25,90 | 3,19% | - |
| 13.07.2026 | 25,35 | 25,45 | 25,10 | 25,10 | -0,79% | - |
| 10.07.2026 | 25,30 | 25,85 | 25,30 | 25,30 | 0,80% | - |
| 09.07.2026 | 24,85 | 25,50 | 24,75 | 25,10 | 1,41% | - |
| 08.07.2026 | 25,60 | 25,60 | 24,65 | 24,75 | -4,26% | - |
| 07.07.2026 | 26,50 | 26,65 | 25,85 | 25,85 | -2,27% | - |
| 06.07.2026 | 27,15 | 27,20 | 26,40 | 26,45 | -2,04% | - |
| 03.07.2026 | 26,65 | 27,35 | 26,50 | 27,00 | 1,89% | - |
| 02.07.2026 | 26,15 | 27,05 | 26,00 | 26,50 | 1,73% | - |
| 01.07.2026 | 26,55 | 26,55 | 26,05 | 26,05 | -1,51% | - |
| 30.06.2026 | 25,90 | 26,75 | 25,75 | 26,45 | 2,72% | - |
| 29.06.2026 | 26,45 | 26,55 | 25,70 | 25,75 | -2,09% | - |
| 26.06.2026 | 26,20 | 26,65 | 26,05 | 26,30 | 0,77% | - |
| 25.06.2026 | 25,85 | 26,50 | 25,75 | 26,10 | 1,56% | - |
| 24.06.2026 | 25,75 | 25,90 | 25,55 | 25,70 | 0,39% | - |
| 23.06.2026 | 26,45 | 26,50 | 25,60 | 25,60 | -3,03% | - |
| 22.06.2026 | 26,60 | 26,70 | 26,00 | 26,40 | 0,19% | - |
| 19.06.2026 | 26,50 | 26,50 | 26,35 | 26,35 | -0,38% | - |
| 18.06.2026 | 26,80 | 26,80 | 26,30 | 26,45 | -0,38% | - |
| 17.06.2026 | 27,35 | 27,60 | 26,55 | 26,55 | -2,39% | - |
| 16.06.2026 | 26,45 | 27,60 | 26,35 | 27,20 | 3,23% | - |
| 15.06.2026 | 26,95 | 27,00 | 26,35 | 26,35 | 0,57% | - |
| 12.06.2026 | 26,25 | 27,00 | 26,05 | 26,20 | 0,58% | - |
| 11.06.2026 | 26,45 | 26,60 | 26,00 | 26,05 | -1,51% | - |
| 10.06.2026 | 26,75 | 27,05 | 26,45 | 26,45 | -0,75% | - |
| 09.06.2026 | 27,45 | 27,45 | 26,60 | 26,65 | -2,20% | - |
| 08.06.2026 | 27,10 | 27,45 | 27,00 | 27,25 | 0,00% | - |
| 05.06.2026 | 27,75 | 28,40 | 27,25 | 27,25 | -1,80% | - |