2,475€
5,77%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,44 | 2,48 | 2,28 | 2,47 | 5,56% | - |
| 16.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,70% | - |
| 15.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,10% | - |
| 14.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | - |
| 11.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 10.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 08.07.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -3,25% | - |
| 07.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 04.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 03.07.2025 | 2,17 | 2,40 | 2,17 | 2,40 | 3,45% | - |
| 02.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,93% | - |
| 01.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,85% | - |
| 30.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 27.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 6,12% | - |
| 26.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,39% | - |
| 25.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,15% | - |
| 24.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,82% | - |
| 23.06.2025 | 2,47 | 2,48 | 2,47 | 2,48 | -0,40% | - |
| 20.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 19.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 17.06.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,39% | - |
| 16.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 13.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -3,09% | - |
| 12.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 11.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,89% | - |
| 10.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,53% | - |
| 09.06.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,54% | - |
| 06.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 05.06.2025 | 2,76 | 2,76 | 2,58 | 2,58 | -16,23% | - |
| 04.06.2025 | 3,00 | 3,08 | 3,00 | 3,08 | 0,00% | - |
| 03.06.2025 | 3,01 | 3,08 | 3,01 | 3,08 | -2,84% | - |
| 02.06.2025 | 3,06 | 3,17 | 3,06 | 3,17 | 1,93% | - |
| 30.05.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,00% | - |
| 29.05.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,00% | - |
| 28.05.2025 | 3,12 | 3,12 | 2,90 | 3,11 | 0,65% | - |
| 27.05.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,32% | - |
| 26.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,32% | - |
| 23.05.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -2,22% | - |
| 22.05.2025 | 3,28 | 3,28 | 3,16 | 3,16 | -5,11% | - |
| 21.05.2025 | 3,23 | 3,33 | 3,23 | 3,33 | 3,74% | - |
| 20.05.2025 | 3,23 | 3,23 | 3,21 | 3,21 | 0,00% | - |
| 19.05.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,83% | - |
| 16.05.2025 | 3,33 | 3,33 | 3,27 | 3,27 | -3,54% | - |
| 15.05.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 25,09% | - |
| 14.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 2,26% | - |
| 13.05.2025 | 2,46 | 2,65 | 2,46 | 2,65 | 4,33% | - |
| 12.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 09.05.2025 | 2,51 | 2,60 | 2,51 | 2,60 | -1,52% | - |
| 08.05.2025 | 2,59 | 2,64 | 2,59 | 2,64 | -0,38% | - |
| 07.05.2025 | 2,59 | 2,65 | 2,59 | 2,65 | -4,33% | - |
| 06.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 05.05.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 2,19% | - |
| 02.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,86% | - |
| 30.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | - |
| 29.04.2025 | 2,82 | 2,89 | 2,82 | 2,89 | 9,06% | - |
| 28.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 5,58% | - |
| 25.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 24.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,58% | - |
| 23.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,17% | - |
| 22.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | - |
| 17.04.2025 | 2,53 | 2,63 | 2,53 | 2,63 | -3,31% | - |
| 16.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 15.04.2025 | 2,72 | 2,76 | 2,62 | 2,62 | -3,32% | - |
| 14.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -7,19% | - |
| 11.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 7,35% | - |
| 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% | - |