2,745€
-0,36%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -0,36% | - |
| 05.06.2025 | 2,96 | 2,96 | 2,63 | 2,76 | -7,08% | - |
| 04.06.2025 | 3,18 | 3,28 | 2,76 | 2,97 | -6,61% | - |
| 03.06.2025 | 3,16 | 3,29 | 3,12 | 3,18 | -0,31% | - |
| 02.06.2025 | 3,29 | 3,33 | 3,09 | 3,19 | -1,85% | - |
| 30.05.2025 | 3,22 | 3,57 | 3,22 | 3,25 | 0,78% | - |
| 29.05.2025 | 3,21 | 3,23 | 3,21 | 3,22 | 0,31% | - |
| 28.05.2025 | 3,13 | 3,25 | 3,07 | 3,21 | -0,47% | - |
| 27.05.2025 | 2,99 | 3,47 | 2,90 | 3,23 | -0,62% | - |
| 26.05.2025 | 3,49 | 3,51 | 3,21 | 3,25 | -0,46% | - |
| 23.05.2025 | 3,17 | 3,30 | 2,97 | 3,26 | -0,46% | - |
| 22.05.2025 | 3,15 | 3,48 | 3,07 | 3,28 | -6,43% | - |
| 21.05.2025 | 3,36 | 3,54 | 3,35 | 3,50 | 1,89% | - |
| 20.05.2025 | 3,52 | 3,52 | 3,30 | 3,44 | 0,59% | - |
| 19.05.2025 | 3,30 | 3,44 | 3,26 | 3,42 | 1,19% | - |
| 16.05.2025 | 3,46 | 3,55 | 3,17 | 3,38 | -2,46% | - |
| 15.05.2025 | 3,54 | 3,67 | 3,30 | 3,46 | -2,40% | - |
| 14.05.2025 | 2,91 | 4,13 | 2,91 | 3,55 | 22,03% | - |
| 13.05.2025 | 2,69 | 2,98 | 2,67 | 2,91 | 8,19% | - |
| 12.05.2025 | 2,71 | 2,90 | 2,59 | 2,69 | -0,37% | - |
| 09.05.2025 | 2,89 | 2,89 | 2,67 | 2,70 | 0,19% | - |
| 08.05.2025 | 2,71 | 2,83 | 2,69 | 2,69 | -1,10% | - |
| 07.05.2025 | 2,84 | 2,88 | 2,71 | 2,72 | -1,81% | - |
| 06.05.2025 | 2,89 | 2,92 | 2,63 | 2,77 | -4,15% | - |
| 05.05.2025 | 2,97 | 2,99 | 2,83 | 2,89 | -2,86% | - |
| 02.05.2025 | 2,90 | 3,01 | 2,89 | 2,98 | 2,94% | - |
| 30.04.2025 | 2,98 | 3,00 | 2,88 | 2,89 | -2,53% | - |
| 29.04.2025 | 3,04 | 3,04 | 2,85 | 2,97 | 2,07% | - |
| 28.04.2025 | 3,05 | 3,05 | 2,85 | 2,91 | 3,20% | - |
| 25.04.2025 | 2,77 | 2,95 | 2,73 | 2,82 | 5,04% | - |
| 24.04.2025 | 2,74 | 2,77 | 2,62 | 2,68 | -1,47% | - |
| 23.04.2025 | 2,72 | 2,80 | 2,58 | 2,72 | -0,18% | - |
| 22.04.2025 | 2,73 | 2,78 | 2,67 | 2,73 | -2,50% | - |
| 17.04.2025 | 2,82 | 2,85 | 2,76 | 2,80 | 2,95% | - |
| 16.04.2025 | 2,72 | 2,93 | 2,71 | 2,72 | -0,55% | - |
| 15.04.2025 | 2,93 | 2,99 | 2,72 | 2,73 | -3,19% | - |
| 14.04.2025 | 3,07 | 3,10 | 2,76 | 2,82 | -1,40% | - |
| 11.04.2025 | 3,14 | 3,36 | 2,85 | 2,86 | -11,32% | - |
| 10.04.2025 | 2,95 | 4,98 | 2,94 | 3,23 | 15,80% | - |
| 09.04.2025 | 2,83 | 2,89 | 2,79 | 2,79 | 0,36% | - |
| 08.04.2025 | 2,44 | 2,89 | 2,41 | 2,78 | 14,91% | - |
| 07.04.2025 | 2,45 | 2,52 | 2,11 | 2,42 | -1,83% | - |
| 04.04.2025 | 2,65 | 2,73 | 2,36 | 2,46 | -8,55% | - |
| 03.04.2025 | 2,66 | 2,79 | 2,66 | 2,69 | -3,58% | - |
| 02.04.2025 | 2,71 | 2,84 | 2,69 | 2,79 | 3,14% | - |
| 01.04.2025 | 2,83 | 2,88 | 2,58 | 2,71 | -4,25% | - |
| 31.03.2025 | 2,81 | 2,88 | 2,78 | 2,83 | 1,25% | - |
| 28.03.2025 | 2,79 | 2,83 | 2,75 | 2,79 | -0,36% | - |
| 27.03.2025 | 2,81 | 2,81 | 2,79 | 2,80 | -0,88% | - |
| 26.03.2025 | 2,84 | 2,89 | 2,78 | 2,83 | -0,53% | - |
| 25.03.2025 | 2,79 | 2,86 | 2,78 | 2,84 | 1,97% | - |
| 24.03.2025 | 2,74 | 2,81 | 2,70 | 2,79 | -0,36% | - |
| 21.03.2025 | 2,78 | 2,84 | 2,75 | 2,80 | 0,90% | - |
| 20.03.2025 | 2,77 | 2,81 | 2,75 | 2,77 | 0,54% | - |
| 19.03.2025 | 2,90 | 3,05 | 2,72 | 2,76 | -2,82% | - |
| 18.03.2025 | 2,93 | 3,13 | 2,83 | 2,84 | 1,98% | - |
| 17.03.2025 | 2,69 | 3,04 | 2,68 | 2,78 | 0,00% | - |
| 14.03.2025 | 2,95 | 2,95 | 2,74 | 2,78 | -5,60% | - |
| 13.03.2025 | 3,04 | 3,07 | 2,93 | 2,95 | 3,51% | - |
| 12.03.2025 | 2,71 | 3,04 | 2,68 | 2,85 | -5,48% | - |
| 11.03.2025 | 2,95 | 3,05 | 2,61 | 3,01 | 2,21% | - |
| 10.03.2025 | 3,16 | 3,17 | 2,87 | 2,95 | -6,80% | - |
| 07.03.2025 | 3,18 | 3,22 | 3,06 | 3,16 | -0,63% | - |
| 06.03.2025 | 3,27 | 3,30 | 2,90 | 3,18 | -5,22% | - |
| 05.03.2025 | 3,32 | 3,36 | 3,09 | 3,36 | 1,05% | - |
| 04.03.2025 | 3,17 | 3,35 | 3,14 | 3,32 | -1,48% | - |
| 03.03.2025 | 3,24 | 3,39 | 3,24 | 3,37 | 1,51% | - |
| 28.02.2025 | 3,00 | 3,34 | 2,97 | 3,32 | 7,44% | - |
| 27.02.2025 | 3,13 | 3,13 | 2,98 | 3,09 | -0,16% | - |
| 26.02.2025 | 2,96 | 3,14 | 2,95 | 3,10 | -5,78% | - |
| 25.02.2025 | 2,83 | 3,30 | 2,82 | 3,29 | 9,50% | - |
| 24.02.2025 | 3,00 | 3,19 | 2,90 | 3,00 | 9,09% | - |
| 21.02.2025 | 2,67 | 2,80 | 2,66 | 2,75 | 1,66% | - |
| 20.02.2025 | 2,75 | 2,83 | 2,70 | 2,71 | -1,64% | - |
| 19.02.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 0,73% | - |
| 18.02.2025 | 2,66 | 2,73 | 2,61 | 2,73 | -0,36% | - |
| 17.02.2025 | 2,73 | 2,74 | 2,65 | 2,74 | 0,55% | - |
| 14.02.2025 | 2,67 | 2,74 | 2,65 | 2,73 | -0,18% | - |
| 13.02.2025 | 2,65 | 2,73 | 2,60 | 2,73 | 0,74% | - |
| 12.02.2025 | 2,69 | 2,73 | 2,60 | 2,71 | -0,37% | - |
| 11.02.2025 | 2,73 | 2,73 | 2,68 | 2,72 | 0,37% | - |
| 10.02.2025 | 2,70 | 2,93 | 2,67 | 2,71 | -1,81% | - |
| 07.02.2025 | 3,02 | 3,02 | 2,73 | 2,76 | -4,33% | - |
| 06.02.2025 | 2,90 | 3,01 | 2,77 | 2,89 | -0,35% | - |
| 05.02.2025 | 2,91 | 2,98 | 2,89 | 2,90 | -2,69% | - |
| 04.02.2025 | 2,87 | 3,03 | 2,78 | 2,98 | 0,00% | - |
| 03.02.2025 | 2,86 | 3,13 | 2,86 | 2,98 | -2,94% | - |
| 31.01.2025 | 3,05 | 3,16 | 2,98 | 3,07 | 0,66% | - |
| 30.01.2025 | 3,10 | 3,10 | 2,93 | 3,05 | 0,66% | - |
| 29.01.2025 | 3,01 | 3,09 | 2,84 | 3,03 | 2,72% | - |
| 28.01.2025 | 2,84 | 2,95 | 2,76 | 2,95 | 9,89% | - |
| 27.01.2025 | 2,65 | 2,71 | 2,56 | 2,68 | 4,89% | - |
| 24.01.2025 | 2,83 | 2,83 | 2,52 | 2,56 | -7,26% | - |
| 23.01.2025 | 2,96 | 2,99 | 2,56 | 2,76 | -5,65% | - |
| 22.01.2025 | 3,03 | 3,03 | 2,88 | 2,92 | -4,11% | - |
| 21.01.2025 | 3,00 | 3,05 | 2,85 | 3,05 | -0,33% | - |
| 20.01.2025 | 3,11 | 3,11 | 3,01 | 3,06 | -1,93% | - |
| 17.01.2025 | 3,10 | 3,18 | 3,05 | 3,12 | 1,14% | - |
| 16.01.2025 | 3,11 | 3,25 | 3,03 | 3,08 | -5,38% | - |
| 15.01.2025 | 3,18 | 3,29 | 3,11 | 3,26 | 2,52% | - |