1,628€
3,83%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,60 | 1,62 | 1,52 | 1,57 | -4,85% | - |
| 15.12.2025 | 1,52 | 1,84 | 1,52 | 1,65 | 7,15% | - |
| 12.12.2025 | 1,49 | 1,63 | 1,49 | 1,54 | 0,65% | - |
| 11.12.2025 | 1,53 | 1,63 | 1,52 | 1,53 | -6,54% | - |
| 10.12.2025 | 1,58 | 1,64 | 1,52 | 1,64 | 5,62% | - |
| 09.12.2025 | 1,68 | 1,92 | 1,55 | 1,55 | 4,74% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -0,14% | - |
| 05.12.2025 | 1,47 | 1,54 | 1,42 | 1,48 | 3,14% | - |
| 04.12.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -1,37% | - |
| 03.12.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,21% | - |
| 02.12.2025 | 1,52 | 1,52 | 1,45 | 1,46 | -4,89% | - |
| 01.12.2025 | 1,52 | 1,55 | 1,51 | 1,53 | 3,23% | - |
| 28.11.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -4,99% | - |
| 27.11.2025 | 1,55 | 1,58 | 1,46 | 1,56 | 3,51% | - |
| 26.11.2025 | 1,56 | 1,65 | 1,51 | 1,51 | 3,42% | - |
| 25.11.2025 | 1,47 | 1,59 | 1,44 | 1,46 | 1,39% | - |
| 24.11.2025 | 1,52 | 1,57 | 1,44 | 1,44 | -2,37% | - |
| 21.11.2025 | 1,59 | 1,64 | 1,48 | 1,48 | -7,41% | - |
| 19.11.2025 | 1,49 | 1,64 | 1,39 | 1,59 | 9,86% | - |
| 18.11.2025 | 1,35 | 1,55 | 1,35 | 1,45 | -0,34% | - |
| 17.11.2025 | 1,47 | 1,59 | 1,34 | 1,46 | -4,28% | - |
| 14.11.2025 | 1,52 | 1,60 | 1,52 | 1,52 | 2,36% | - |
| 13.11.2025 | 1,54 | 1,64 | 1,49 | 1,49 | -0,67% | - |
| 12.11.2025 | 1,52 | 1,60 | 1,46 | 1,50 | 1,70% | - |
| 11.11.2025 | 1,53 | 1,59 | 1,47 | 1,47 | -3,92% | - |
| 10.11.2025 | 1,53 | 1,59 | 1,53 | 1,53 | 4,08% | - |
| 07.11.2025 | 1,53 | 1,62 | 1,47 | 1,47 | -6,96% | - |
| 06.11.2025 | 1,48 | 1,68 | 1,37 | 1,58 | 8,59% | - |
| 05.11.2025 | 1,52 | 1,56 | 1,44 | 1,46 | -2,02% | - |
| 04.11.2025 | 1,61 | 1,62 | 1,38 | 1,49 | -5,11% | - |
| 03.11.2025 | 1,58 | 1,69 | 1,57 | 1,57 | 6,46% | - |
| 30.10.2025 | 1,53 | 1,77 | 1,47 | 1,47 | -0,68% | - |
| 29.10.2025 | 1,56 | 1,62 | 1,46 | 1,48 | 0,68% | - |
| 28.10.2025 | 1,51 | 1,63 | 1,46 | 1,47 | -0,68% | - |
| 27.10.2025 | 1,52 | 1,59 | 1,47 | 1,48 | 1,16% | - |
| 24.10.2025 | 1,42 | 1,56 | 1,30 | 1,46 | 3,54% | - |
| 23.10.2025 | 1,55 | 1,55 | 1,25 | 1,41 | -1,87% | - |
| 22.10.2025 | 1,54 | 1,68 | 1,44 | 1,44 | -4,00% | - |
| 21.10.2025 | 1,58 | 1,64 | 1,48 | 1,50 | 0,00% | - |
| 20.10.2025 | 1,58 | 1,64 | 1,50 | 1,50 | -5,54% | - |
| 17.10.2025 | 1,64 | 1,71 | 1,58 | 1,59 | -1,37% | - |
| 16.10.2025 | 1,61 | 1,69 | 1,59 | 1,61 | 1,26% | - |
| 15.10.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -4,33% | - |
| 14.10.2025 | 1,77 | 1,85 | 1,54 | 1,66 | -2,81% | - |
| 13.10.2025 | 1,74 | 1,83 | 1,69 | 1,71 | 3,32% | - |
| 10.10.2025 | 1,76 | 1,80 | 1,66 | 1,66 | -4,61% | - |
| 09.10.2025 | 1,78 | 1,81 | 1,72 | 1,74 | -2,25% | - |
| 07.10.2025 | 1,84 | 1,92 | 1,78 | 1,78 | -3,69% | - |
| 06.10.2025 | 1,81 | 2,05 | 1,81 | 1,84 | 4,12% | - |
| 03.10.2025 | 1,79 | 1,83 | 1,74 | 1,77 | 0,57% | - |
| 02.10.2025 | 1,83 | 1,86 | 1,76 | 1,76 | -1,95% | - |
| 01.10.2025 | 1,86 | 1,86 | 1,80 | 1,80 | 0,84% | - |
| 30.09.2025 | 1,82 | 1,91 | 1,78 | 1,78 | -2,47% | - |
| 29.09.2025 | 1,79 | 1,91 | 1,79 | 1,83 | 0,27% | - |
| 26.09.2025 | 1,80 | 1,91 | 1,80 | 1,82 | -2,15% | - |
| 25.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,48% | - |
| 24.09.2025 | 1,96 | 1,99 | 1,78 | 1,82 | -4,47% | - |
| 23.09.2025 | 2,00 | 2,11 | 1,90 | 1,90 | -10,17% | - |
| 22.09.2025 | 2,10 | 2,16 | 2,03 | 2,12 | -4,08% | - |
| 19.09.2025 | 2,11 | 2,41 | 2,11 | 2,21 | 0,68% | - |
| 18.09.2025 | 2,29 | 2,29 | 2,12 | 2,19 | -7,98% | - |
| 17.09.2025 | 2,33 | 2,40 | 2,33 | 2,38 | 2,37% | - |
| 16.09.2025 | 2,32 | 2,40 | 2,29 | 2,33 | 0,43% | - |
| 15.09.2025 | 2,41 | 2,45 | 2,28 | 2,32 | -1,07% | 394,00 |
| 12.09.2025 | 2,42 | 2,46 | 2,34 | 2,34 | -2,09% | - |
| 11.09.2025 | 2,41 | 2,41 | 2,39 | 2,39 | 7,66% | - |
| 10.09.2025 | 2,45 | 2,45 | 2,22 | 2,22 | -4,93% | - |
| 09.09.2025 | 2,35 | 2,39 | 2,33 | 2,34 | 2,41% | - |
| 08.09.2025 | 2,34 | 2,39 | 2,28 | 2,28 | -2,36% | - |
| 05.09.2025 | 2,40 | 2,48 | 2,27 | 2,34 | -2,51% | - |
| 04.09.2025 | 2,36 | 2,41 | 2,22 | 2,40 | 1,48% | - |
| 03.09.2025 | 2,38 | 2,42 | 2,35 | 2,36 | -0,63% | - |
| 02.09.2025 | 2,43 | 2,47 | 2,37 | 2,38 | -3,26% | - |
| 01.09.2025 | 2,43 | 2,48 | 2,39 | 2,46 | 1,03% | - |
| 29.08.2025 | 2,39 | 2,48 | 2,39 | 2,43 | 1,25% | - |
| 28.08.2025 | 2,47 | 2,51 | 2,32 | 2,40 | -2,24% | - |
| 27.08.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 26.08.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 0,62% | - |
| 25.08.2025 | 2,46 | 2,47 | 2,40 | 2,42 | -1,63% | - |
| 22.08.2025 | 2,47 | 2,48 | 2,43 | 2,46 | -0,40% | - |
| 21.08.2025 | 2,46 | 2,49 | 2,33 | 2,47 | 0,61% | - |
| 20.08.2025 | 2,49 | 2,53 | 2,38 | 2,46 | -1,41% | - |
| 19.08.2025 | 2,48 | 2,53 | 2,48 | 2,49 | 0,40% | - |
| 18.08.2025 | 2,50 | 2,61 | 2,47 | 2,48 | -0,60% | - |
| 15.08.2025 | 2,57 | 2,60 | 2,49 | 2,50 | 0,20% | - |
| 14.08.2025 | 2,51 | 2,61 | 2,48 | 2,49 | -2,54% | - |
| 13.08.2025 | 2,61 | 2,69 | 2,54 | 2,56 | -2,67% | - |
| 12.08.2025 | 2,62 | 2,63 | 2,57 | 2,63 | 0,38% | - |
| 11.08.2025 | 2,67 | 2,67 | 2,58 | 2,62 | -1,88% | - |
| 08.08.2025 | 2,71 | 2,73 | 2,65 | 2,67 | 0,00% | - |
| 07.08.2025 | 2,63 | 2,71 | 2,63 | 2,67 | -0,93% | - |
| 06.08.2025 | 2,69 | 2,71 | 2,68 | 2,69 | 0,00% | - |
| 05.08.2025 | 2,71 | 2,72 | 2,64 | 2,69 | -0,55% | - |
| 04.08.2025 | 2,70 | 2,72 | 2,64 | 2,71 | 0,00% | - |
| 01.08.2025 | 2,70 | 2,72 | 2,64 | 2,71 | 0,00% | - |
| 31.07.2025 | 2,71 | 2,71 | 2,69 | 2,71 | 0,19% | - |
| 30.07.2025 | 2,71 | 2,72 | 2,67 | 2,70 | -0,18% | - |
| 29.07.2025 | 2,71 | 2,72 | 2,65 | 2,71 | -0,18% | - |
| 28.07.2025 | 2,70 | 2,74 | 2,64 | 2,71 | 0,18% | - |
| 25.07.2025 | 2,72 | 2,73 | 2,64 | 2,71 | -1,28% | - |