2,865€
5,33%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,08 | 3,36 | 2,90 | 2,91 | 6,99% | - |
| 10.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | - |
| 09.04.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 6,27% | - |
| 08.04.2025 | 2,23 | 2,55 | 2,23 | 2,55 | 29,44% | - |
| 07.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -20,56% | - |
| 04.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,98% | - |
| 03.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,51% | - |
| 02.04.2025 | 2,53 | 2,65 | 2,53 | 2,65 | 0,00% | - |
| 01.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 31.03.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 1,15% | - |
| 28.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 27.03.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 2,33% | - |
| 26.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 25.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 24.03.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -0,78% | - |
| 21.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,65% | - |
| 20.03.2025 | 2,63 | 2,64 | 2,63 | 2,64 | -2,22% | - |
| 19.03.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 1,89% | - |
| 18.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,71% | - |
| 17.03.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -3,73% | - |
| 14.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 13.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 6,92% | - |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 11.03.2025 | 2,61 | 2,64 | 2,61 | 2,64 | -8,97% | - |
| 10.03.2025 | 2,82 | 2,90 | 2,82 | 2,90 | -5,23% | - |
| 07.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -5,85% | - |
| 06.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 0,93% | - |
| 05.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 04.03.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -0,94% | - |
| 03.03.2025 | 3,23 | 3,24 | 3,19 | 3,19 | 9,62% | - |
| 28.02.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -3,64% | - |
| 27.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 3,07% | - |
| 26.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 2,09% | - |
| 25.02.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,35% | - |
| 24.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 13,49% | - |
| 21.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,45% | - |
| 20.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,56% | - |
| 19.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 18.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 14.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 13.02.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 12.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 11.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,98% | - |
| 10.02.2025 | 2,71 | 2,71 | 2,52 | 2,52 | -10,00% | - |
| 07.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 06.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,87% | - |
| 05.02.2025 | 2,79 | 2,79 | 2,67 | 2,67 | -5,32% | - |
| 04.02.2025 | 2,89 | 2,89 | 2,82 | 2,82 | -3,75% | - |
| 03.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 31.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,03% | - |
| 30.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 29.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 9,16% | - |
| 28.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 7,82% | - |
| 27.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -6,54% | - |
| 24.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | - |
| 23.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 22.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 21.01.2025 | 2,89 | 2,89 | 2,84 | 2,84 | -3,40% | - |
| 20.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 17.01.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -2,64% | - |
| 16.01.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,98% | - |
| 15.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 14.01.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 13.01.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -5,23% | - |
| 10.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -6,13% | - |
| 09.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 08.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,91% | - |
| 07.01.2025 | 3,23 | 3,29 | 3,23 | 3,29 | 1,23% | - |
| 06.01.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 5,52% | - |
| 03.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 5,12% | - |
| 02.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -6,98% | - |
| 30.12.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,64% | - |
| 27.12.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 0,32% | - |
| 23.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 4,00% | - |
| 20.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -2,28% | - |
| 19.12.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -3,76% | - |
| 18.12.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 7,77% | - |
| 17.12.2024 | 2,74 | 2,96 | 2,74 | 2,96 | 7,64% | - |
| 16.12.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 5,36% | - |
| 13.12.2024 | 2,69 | 2,69 | 2,61 | 2,61 | 0,77% | - |
| 12.12.2024 | 2,71 | 2,71 | 2,59 | 2,59 | -9,76% | - |
| 11.12.2024 | 2,88 | 2,88 | 2,87 | 2,87 | -3,69% | - |
| 10.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,71% | - |
| 09.12.2024 | 2,82 | 2,93 | 2,82 | 2,93 | 5,78% | - |
| 06.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -3,48% | - |
| 05.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,69% | - |
| 04.12.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 5,47% | - |
| 03.12.2024 | 3,09 | 3,09 | 2,74 | 2,74 | -12,18% | - |
| 02.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 29.11.2024 | 2,85 | 3,12 | 2,85 | 3,12 | 13,04% | - |
| 28.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 27.11.2024 | 2,84 | 2,84 | 2,72 | 2,72 | -1,45% | - |
| 26.11.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -2,82% | - |
| 25.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | - |
| 22.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -6,18% | - |
| 21.11.2024 | 2,91 | 3,00 | 2,75 | 3,00 | 9,71% | - |
| 20.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,73% | - |
| 19.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -6,46% | - |
| 18.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,44% | - |