Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,60 | 32,60 | 28,80 | 30,10 | -5,64% | 12.775,00 |
| 04.06.2025 | 34,50 | 34,70 | 31,00 | 31,90 | -7,54% | 10.295,00 |
| 03.06.2025 | 34,40 | 36,00 | 34,20 | 34,50 | 0,00% | 2.894,00 |
| 02.06.2025 | 35,50 | 35,50 | 33,30 | 34,50 | -1,43% | 2.112,00 |
| 30.05.2025 | 34,80 | 37,10 | 34,80 | 35,00 | -1,41% | 725,00 |
| 28.05.2025 | 34,70 | 35,70 | 33,80 | 35,50 | -0,56% | 3.208,00 |
| 27.05.2025 | 32,70 | 35,70 | 32,70 | 35,70 | 1,42% | 464,00 |
| 26.05.2025 | 36,00 | 36,20 | 35,20 | 35,20 | 0,57% | 1.423,00 |
| 23.05.2025 | 35,30 | 35,80 | 33,70 | 35,00 | -1,41% | 12.268,00 |
| 22.05.2025 | 37,20 | 37,20 | 35,30 | 35,50 | -4,57% | 8.242,00 |
| 21.05.2025 | 36,20 | 37,90 | 36,20 | 37,20 | 1,09% | 1.419,00 |
| 20.05.2025 | 37,60 | 38,70 | 35,90 | 36,80 | 0,00% | 11.694,00 |
| 19.05.2025 | 38,30 | 38,30 | 35,80 | 36,80 | 0,00% | 5.786,00 |
| 16.05.2025 | 37,10 | 39,90 | 36,30 | 36,80 | -2,90% | 9.132,00 |
| 15.05.2025 | 39,30 | 39,80 | 35,40 | 37,90 | 0,00% | 22.085,00 |
| 14.05.2025 | 35,00 | 45,60 | 35,00 | 37,90 | 21,86% | 66.132,00 |
| 13.05.2025 | 29,90 | 31,60 | 29,90 | 31,10 | 9,51% | 4.232,00 |
| 12.05.2025 | 29,90 | 29,90 | 28,30 | 28,40 | -3,40% | 1.494,00 |
| 09.05.2025 | 29,60 | 29,60 | 29,10 | 29,40 | 1,03% | 37,00 |
| 08.05.2025 | 30,00 | 30,30 | 29,10 | 29,10 | -2,68% | 219,00 |
| 07.05.2025 | 30,80 | 30,80 | 29,00 | 29,90 | 0,00% | 1.206,00 |
| 06.05.2025 | 30,70 | 32,70 | 29,90 | 29,90 | -6,56% | 2.267,00 |
| 05.05.2025 | 32,90 | 32,90 | 30,60 | 32,00 | 0,63% | 757,00 |
| 02.05.2025 | 31,70 | 33,90 | 31,70 | 31,80 | 0,32% | 199,00 |
| 30.04.2025 | 31,50 | 31,70 | 31,50 | 31,70 | -3,94% | 98,00 |
| 29.04.2025 | 33,50 | 33,50 | 32,00 | 33,00 | 1,23% | 495,00 |
| 28.04.2025 | 33,00 | 33,50 | 31,00 | 32,60 | 5,50% | 2.825,00 |
| 25.04.2025 | 30,20 | 30,90 | 30,10 | 30,90 | 6,19% | 5.903,00 |
| 24.04.2025 | 29,30 | 31,10 | 28,80 | 29,10 | -3,64% | 2.644,00 |
| 23.04.2025 | 29,30 | 30,70 | 28,30 | 30,20 | 3,07% | 4.896,00 |
| 22.04.2025 | 31,60 | 31,60 | 29,00 | 29,30 | -4,25% | 552,00 |
| 17.04.2025 | 29,90 | 32,80 | 29,90 | 30,60 | 2,34% | 3.306,00 |
| 16.04.2025 | 34,70 | 34,70 | 29,90 | 29,90 | -0,66% | 1.921,00 |
| 15.04.2025 | 34,60 | 34,60 | 29,90 | 30,10 | -5,64% | 2.462,00 |
| 14.04.2025 | 31,40 | 35,40 | 29,90 | 31,90 | 0,63% | 3.080,00 |
| 11.04.2025 | 35,60 | 38,00 | 31,30 | 31,70 | -6,76% | 5.172,00 |
| 10.04.2025 | 33,00 | 53,80 | 31,60 | 34,00 | 8,63% | 51.340,00 |
| 09.04.2025 | 31,40 | 32,90 | 30,10 | 31,30 | 5,39% | 5.225,00 |
| 08.04.2025 | 25,90 | 31,60 | 25,90 | 29,70 | 13,79% | 12.136,00 |
| 07.04.2025 | 24,20 | 26,50 | 22,20 | 26,10 | -2,25% | 3.498,00 |
| 04.04.2025 | 28,50 | 28,50 | 25,60 | 26,70 | -6,32% | 4.533,00 |
| 03.04.2025 | 29,60 | 29,60 | 28,50 | 28,50 | -3,72% | 1.122,00 |
| 02.04.2025 | 28,40 | 31,70 | 28,40 | 29,60 | 2,07% | 1.499,00 |
| 01.04.2025 | 29,80 | 29,80 | 28,20 | 29,00 | -2,68% | 762,00 |
| 31.03.2025 | 31,40 | 31,40 | 29,80 | 29,80 | 1,02% | 937,00 |
| 28.03.2025 | 29,60 | 29,90 | 29,50 | 29,50 | -1,67% | 914,00 |
| 27.03.2025 | 29,60 | 30,90 | 29,60 | 30,00 | 1,69% | 220,00 |
| 26.03.2025 | 31,40 | 31,60 | 29,50 | 29,50 | 0,00% | 4.186,00 |
| 25.03.2025 | 31,00 | 31,10 | 29,50 | 29,50 | -0,34% | 979,00 |
| 24.03.2025 | 30,00 | 31,00 | 29,00 | 29,60 | -0,67% | 5.541,00 |
| 21.03.2025 | 31,80 | 31,80 | 29,80 | 29,80 | -1,00% | 4.386,00 |
| 20.03.2025 | 30,20 | 30,70 | 30,10 | 30,10 | -1,95% | 616,00 |
| 19.03.2025 | 30,70 | 31,40 | 29,00 | 30,70 | -2,85% | 6.082,00 |
| 18.03.2025 | 33,50 | 35,50 | 30,70 | 31,60 | 3,61% | 3.240,00 |
| 17.03.2025 | 30,50 | 31,20 | 29,30 | 30,50 | 0,00% | 2.601,00 |
| 14.03.2025 | 31,40 | 31,40 | 30,10 | 30,50 | -2,87% | 2.258,00 |
| 13.03.2025 | 32,00 | 32,10 | 31,10 | 31,40 | -2,48% | 2.950,00 |
| 12.03.2025 | 29,60 | 32,40 | 29,60 | 32,20 | 5,23% | 3.682,00 |
| 11.03.2025 | 30,10 | 31,10 | 29,70 | 30,60 | -1,29% | 13.254,00 |
| 10.03.2025 | 34,10 | 34,10 | 31,00 | 31,00 | -9,09% | 1.388,00 |
| 07.03.2025 | 33,80 | 35,20 | 33,80 | 34,10 | -3,40% | 2.452,00 |
| 06.03.2025 | 36,60 | 36,60 | 33,90 | 35,30 | -5,36% | 4.328,00 |
| 05.03.2025 | 35,10 | 37,30 | 35,10 | 37,30 | -0,27% | 1.038,00 |
| 04.03.2025 | 35,20 | 37,50 | 35,20 | 37,40 | 1,63% | 699,00 |
| 03.03.2025 | 37,10 | 38,00 | 36,50 | 36,80 | -0,54% | 3.943,00 |
| 28.02.2025 | 32,80 | 37,00 | 32,80 | 37,00 | 7,87% | 7.628,00 |
| 27.02.2025 | 34,90 | 34,90 | 33,60 | 34,30 | -1,44% | 191,00 |
| 26.02.2025 | 35,00 | 35,00 | 33,90 | 34,80 | -0,57% | 622,00 |
| 25.02.2025 | 32,90 | 37,00 | 31,00 | 35,00 | 3,55% | 11.939,00 |
| 24.02.2025 | 32,90 | 34,20 | 32,90 | 33,80 | 11,55% | 6.277,00 |
| 21.02.2025 | 29,90 | 30,50 | 29,80 | 30,30 | 1,34% | 6.699,00 |
| 20.02.2025 | 29,50 | 31,00 | 29,50 | 29,90 | -3,24% | 4.302,00 |
| 19.02.2025 | 30,50 | 30,90 | 30,00 | 30,90 | 1,31% | 5.310,00 |
| 18.02.2025 | 29,70 | 30,50 | 29,50 | 30,50 | 0,00% | 11.878,00 |
| 17.02.2025 | 28,40 | 30,60 | 28,40 | 30,50 | 0,00% | 2.111,00 |
| 14.02.2025 | 29,90 | 30,80 | 29,90 | 30,50 | -1,29% | 5.256,00 |
| 13.02.2025 | 30,50 | 30,90 | 30,20 | 30,90 | 0,00% | 124,00 |
| 12.02.2025 | 30,10 | 30,90 | 29,20 | 30,90 | 1,31% | 4.306,00 |
| 11.02.2025 | 30,60 | 30,60 | 30,20 | 30,50 | -0,33% | 2.043,00 |
| 10.02.2025 | 31,50 | 31,50 | 30,10 | 30,60 | -5,56% | 4.509,00 |
| 07.02.2025 | 32,90 | 33,30 | 30,30 | 32,40 | -1,52% | 2.847,00 |
| 06.02.2025 | 33,00 | 33,60 | 31,50 | 32,90 | -1,50% | 4.973,00 |
| 05.02.2025 | 33,50 | 33,50 | 31,90 | 33,40 | -0,30% | 59,00 |
| 04.02.2025 | 33,40 | 35,00 | 32,20 | 33,50 | -4,01% | 3.355,00 |
| 03.02.2025 | 30,50 | 35,00 | 30,50 | 34,90 | -1,69% | 209,00 |
| 31.01.2025 | 36,90 | 36,90 | 34,50 | 35,50 | 0,28% | 3.068,00 |
| 30.01.2025 | 35,90 | 35,90 | 33,60 | 35,40 | 1,14% | 873,00 |
| 29.01.2025 | 34,00 | 35,00 | 33,60 | 35,00 | 2,94% | 4.465,00 |
| 28.01.2025 | 34,10 | 34,10 | 31,20 | 34,00 | 9,32% | 6.322,00 |
| 27.01.2025 | 29,10 | 31,10 | 29,10 | 31,10 | 6,87% | 12.864,00 |
| 24.01.2025 | 33,90 | 33,90 | 28,90 | 29,10 | -7,62% | 26.804,00 |
| 23.01.2025 | 33,30 | 34,80 | 31,00 | 31,50 | -8,16% | 5.072,00 |
| 22.01.2025 | 34,10 | 35,20 | 33,00 | 34,30 | -2,56% | 9.718,00 |
| 21.01.2025 | 35,00 | 35,30 | 33,50 | 35,20 | 0,57% | 2.756,00 |
| 20.01.2025 | 35,50 | 35,50 | 35,00 | 35,00 | -1,69% | 507,00 |
| 17.01.2025 | 35,20 | 35,90 | 35,10 | 35,60 | 1,71% | 1.229,00 |
| 16.01.2025 | 35,90 | 37,70 | 34,80 | 35,00 | -5,41% | 2.875,00 |
| 15.01.2025 | 36,00 | 38,00 | 36,00 | 37,00 | 3,35% | 2.508,00 |
| 14.01.2025 | 35,30 | 37,50 | 34,50 | 35,80 | 1,42% | 1.859,00 |
| 13.01.2025 | 35,00 | 36,60 | 34,50 | 35,30 | -2,75% | 1.538,00 |