Echtzeit-Aktienkurs BACTIGUARD HLDG B
Bid:
Ask:
Aktienkurse zur BACTIGUARD HLDG B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 36,30 | 36,90 | 36,30 | 36,30 | -1,63% | 437,00 |
| 09.01.2025 | 38,90 | 38,90 | 36,90 | 36,90 | -6,11% | 5.156,00 |
| 08.01.2025 | 40,10 | 40,10 | 38,50 | 39,30 | -1,75% | 3.136,00 |
| 07.01.2025 | 39,40 | 40,00 | 38,70 | 40,00 | 2,83% | 5.818,00 |
| 03.01.2025 | 36,80 | 39,00 | 36,80 | 38,90 | 5,14% | 31.390,00 |
| 02.01.2025 | 35,50 | 38,50 | 35,50 | 37,00 | 4,82% | 1.227,00 |
| 30.12.2024 | 38,00 | 38,60 | 35,30 | 35,30 | -7,11% | 9.923,00 |
| 27.12.2024 | 34,70 | 38,10 | 34,70 | 38,00 | 0,26% | 5.740,00 |
| 23.12.2024 | 36,20 | 37,90 | 36,20 | 37,90 | 0,53% | 1.142,00 |
| 20.12.2024 | 37,80 | 37,80 | 36,50 | 37,70 | 3,29% | 37.706,00 |
| 19.12.2024 | 36,00 | 36,50 | 35,60 | 36,50 | -1,88% | 2.997,00 |
| 18.12.2024 | 37,80 | 37,80 | 36,40 | 37,20 | -2,11% | 12.569,00 |
| 17.12.2024 | 34,30 | 38,50 | 34,30 | 38,00 | 14,46% | 50.511,00 |
| 16.12.2024 | 31,60 | 34,10 | 31,60 | 33,20 | -1,19% | 91.079,00 |
| 13.12.2024 | 31,20 | 33,60 | 30,00 | 33,60 | 2,44% | 59.985,00 |
| 12.12.2024 | 32,50 | 32,80 | 31,10 | 32,80 | -0,61% | 15.971,00 |
| 11.12.2024 | 34,30 | 34,30 | 32,20 | 33,00 | -5,71% | 5.267,00 |
| 10.12.2024 | 36,20 | 36,20 | 35,00 | 35,00 | -3,31% | 362,00 |
| 09.12.2024 | 35,20 | 37,00 | 33,20 | 36,20 | 5,23% | 1.749,00 |
| 06.12.2024 | 33,10 | 36,50 | 33,10 | 34,40 | 2,38% | 990,00 |
| 05.12.2024 | 34,70 | 34,70 | 33,50 | 33,60 | -3,17% | 2.465,00 |
| 04.12.2024 | 34,40 | 35,60 | 34,40 | 34,70 | -2,80% | 625,00 |
| 03.12.2024 | 36,30 | 36,30 | 35,30 | 35,70 | -4,80% | 1.615,00 |
| 02.12.2024 | 38,20 | 38,20 | 35,20 | 37,50 | 1,35% | 41.643,00 |
| 29.11.2024 | 35,30 | 37,50 | 32,30 | 37,00 | 4,82% | 41.152,00 |
| 28.11.2024 | 34,10 | 35,30 | 31,20 | 35,30 | 6,33% | 5.306,00 |
| 27.11.2024 | 33,10 | 34,80 | 33,00 | 33,20 | -3,77% | 684,00 |
| 26.11.2024 | 33,00 | 35,90 | 32,10 | 34,50 | 2,07% | 1.772,00 |
| 25.11.2024 | 34,10 | 34,40 | 33,60 | 33,80 | -1,74% | 4.040,00 |
| 22.11.2024 | 34,30 | 34,40 | 33,60 | 34,40 | 2,08% | 783,00 |
| 20.11.2024 | 31,20 | 35,10 | 31,20 | 33,70 | 0,90% | 2.783,00 |
| 19.11.2024 | 33,80 | 34,90 | 33,40 | 33,40 | 0,00% | 309,00 |
| 18.11.2024 | 34,50 | 34,50 | 33,40 | 33,40 | -6,70% | 3.012,00 |
| 15.11.2024 | 36,00 | 36,00 | 33,90 | 35,80 | 1,13% | 2.123,00 |
| 14.11.2024 | 35,90 | 35,90 | 34,50 | 35,40 | -1,39% | 1.212,00 |
| 13.11.2024 | 35,90 | 36,10 | 34,50 | 35,90 | 0,00% | 3.107,00 |
| 12.11.2024 | 35,00 | 37,60 | 34,40 | 35,90 | -1,37% | 4.254,00 |
| 11.11.2024 | 37,00 | 37,00 | 35,10 | 36,40 | -1,62% | 1.411,00 |
| 08.11.2024 | 36,80 | 37,20 | 35,20 | 37,00 | 0,54% | 1.131,00 |
| 07.11.2024 | 37,60 | 37,60 | 36,80 | 36,80 | -2,13% | 736,00 |
| 06.11.2024 | 36,90 | 38,60 | 36,80 | 37,60 | 1,90% | 3.431,00 |
| 05.11.2024 | 40,50 | 40,60 | 36,90 | 36,90 | -8,89% | 8.109,00 |
| 04.11.2024 | 40,50 | 40,50 | 40,20 | 40,50 | -0,25% | 8.639,00 |
| 01.11.2024 | 41,70 | 41,70 | 40,60 | 40,60 | -2,64% | 152,00 |
| 31.10.2024 | 43,70 | 43,70 | 39,20 | 41,70 | 2,96% | 15.825,00 |
| 30.10.2024 | 40,50 | 41,80 | 40,00 | 40,50 | -1,22% | 2.293,00 |
| 29.10.2024 | 42,10 | 42,10 | 40,40 | 41,00 | -3,53% | 4.869,00 |
| 28.10.2024 | 44,60 | 44,60 | 41,00 | 42,50 | -4,71% | 3.924,00 |
| 25.10.2024 | 44,80 | 45,00 | 42,10 | 44,60 | -0,89% | 7.136,00 |
| 24.10.2024 | 44,60 | 46,80 | 44,60 | 45,00 | 1,58% | 8.638,00 |
| 23.10.2024 | 43,40 | 44,60 | 42,50 | 44,30 | -0,67% | 10.565,00 |
| 22.10.2024 | 44,70 | 45,30 | 44,10 | 44,60 | -0,67% | 820,00 |
| 21.10.2024 | 45,30 | 45,30 | 44,90 | 44,90 | -1,32% | 2.429,00 |
| 18.10.2024 | 46,20 | 46,30 | 44,00 | 45,50 | -1,09% | 1.982,00 |
| 17.10.2024 | 45,00 | 46,50 | 44,90 | 46,00 | -1,08% | 9.804,00 |
| 16.10.2024 | 44,60 | 47,00 | 44,60 | 46,50 | 1,31% | 1.796,00 |
| 14.10.2024 | 45,00 | 46,30 | 43,10 | 45,90 | 0,00% | 5.024,00 |
| 11.10.2024 | 47,40 | 47,40 | 42,10 | 45,90 | -0,65% | 9.036,00 |
| 10.10.2024 | 51,00 | 51,00 | 44,90 | 46,20 | -7,41% | 10.314,00 |
| 09.10.2024 | 47,20 | 51,00 | 47,20 | 49,90 | 5,94% | 6.752,00 |
| 08.10.2024 | 47,90 | 47,90 | 46,00 | 47,10 | -1,67% | 437,00 |
| 07.10.2024 | 49,80 | 49,80 | 47,20 | 47,90 | -3,82% | 2.041,00 |
| 04.10.2024 | 50,60 | 52,80 | 49,80 | 49,80 | -1,58% | 2.086,00 |
| 03.10.2024 | 50,80 | 51,20 | 50,60 | 50,60 | -0,78% | 1.573,00 |
| 02.10.2024 | 56,20 | 56,20 | 50,60 | 51,00 | -9,25% | 3.548,00 |