15,605SEK
-1,85%
Echtzeit-Aktienkurs BACTIGUARD HLDG B
Bid:
Ask:
Aktienkurse zur BACTIGUARD HLDG B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,80 | 16,45 | 15,50 | 15,50 | -2,52% | 7.654,00 |
| 28.05.2026 | 15,10 | 16,95 | 15,10 | 15,90 | -0,93% | 2.856,00 |
| 27.05.2026 | 16,15 | 16,95 | 16,00 | 16,05 | 1,58% | 16.674,00 |
| 26.05.2026 | 15,90 | 16,00 | 15,80 | 15,80 | -0,63% | 185,00 |
| 25.05.2026 | 15,35 | 15,90 | 15,35 | 15,90 | -0,62% | 5.416,00 |
| 22.05.2026 | 15,90 | 16,00 | 15,75 | 16,00 | 0,63% | 4.841,00 |
| 21.05.2026 | 15,65 | 16,10 | 15,00 | 15,90 | 1,92% | 12.532,00 |
| 20.05.2026 | 17,35 | 17,35 | 15,40 | 15,60 | -7,14% | 13.313,00 |
| 19.05.2026 | 16,60 | 17,10 | 16,00 | 16,80 | -1,18% | 68.940,00 |
| 18.05.2026 | 17,00 | 17,00 | 16,65 | 17,00 | 0,00% | 1.712,00 |
| 15.05.2026 | 17,10 | 17,30 | 16,90 | 17,00 | -3,41% | 13.690,00 |
| 13.05.2026 | 17,15 | 17,60 | 17,15 | 17,60 | -1,68% | 4.139,00 |
| 12.05.2026 | 18,20 | 18,65 | 17,45 | 17,90 | -2,19% | 4.917,00 |
| 11.05.2026 | 17,30 | 21,60 | 17,30 | 18,30 | 0,55% | 12.507,00 |
| 08.05.2026 | 18,00 | 18,20 | 17,55 | 18,20 | 0,00% | 576,00 |
| 07.05.2026 | 18,50 | 18,65 | 18,20 | 18,20 | -1,62% | 2.126,00 |
| 06.05.2026 | 17,60 | 18,50 | 17,60 | 18,50 | 5,41% | 8.573,00 |
| 05.05.2026 | 16,90 | 18,60 | 16,90 | 17,55 | -3,84% | 2.761,00 |
| 04.05.2026 | 18,00 | 18,90 | 17,55 | 18,25 | -1,08% | 1.975,00 |
| 30.04.2026 | 17,20 | 18,45 | 16,85 | 18,45 | 2,50% | 849,00 |
| 29.04.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -2,70% | 2.559,00 |
| 28.04.2026 | 17,55 | 18,50 | 17,55 | 18,50 | 1,65% | 10.066,00 |
| 27.04.2026 | 17,50 | 18,20 | 17,50 | 18,20 | 2,25% | 819,00 |
| 24.04.2026 | 16,65 | 17,80 | 16,60 | 17,80 | 0,00% | 4.758,00 |
| 23.04.2026 | 16,35 | 18,25 | 16,35 | 17,80 | 1,42% | 3.010,00 |
| 22.04.2026 | 17,05 | 18,25 | 17,05 | 17,55 | -0,57% | 5.103,00 |
| 21.04.2026 | 17,25 | 17,65 | 16,95 | 17,65 | 0,00% | 5.368,00 |
| 20.04.2026 | 17,15 | 17,90 | 17,15 | 17,65 | 2,02% | 4.203,00 |
| 17.04.2026 | 17,95 | 18,15 | 17,20 | 17,30 | -3,62% | 4.120,00 |
| 16.04.2026 | 16,05 | 17,95 | 16,05 | 17,95 | 4,36% | 15.816,00 |
| 15.04.2026 | 17,20 | 17,50 | 17,20 | 17,20 | 0,00% | 15.026,00 |
| 14.04.2026 | 16,85 | 17,20 | 16,30 | 17,20 | 4,56% | 3.470,00 |
| 13.04.2026 | 16,85 | 16,85 | 16,20 | 16,45 | -2,08% | 156,00 |
| 10.04.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 1,51% | 4.193,00 |
| 09.04.2026 | 16,55 | 16,75 | 16,00 | 16,55 | -1,19% | 9.555,00 |
| 08.04.2026 | 17,25 | 17,25 | 16,35 | 16,75 | 2,76% | 10.034,00 |
| 07.04.2026 | 16,05 | 16,60 | 16,05 | 16,30 | 0,93% | 4.892,00 |
| 02.04.2026 | 16,35 | 16,35 | 16,15 | 16,15 | -0,92% | 305,00 |
| 01.04.2026 | 15,90 | 17,20 | 15,90 | 16,30 | -0,31% | 2.754,00 |
| 31.03.2026 | 17,20 | 17,20 | 16,35 | 16,35 | -0,91% | 1.107,00 |
| 30.03.2026 | 16,30 | 16,70 | 15,50 | 16,50 | 1,23% | 10.853,00 |
| 27.03.2026 | 16,65 | 16,70 | 16,15 | 16,30 | -1,21% | 4.328,00 |
| 26.03.2026 | 15,20 | 16,50 | 15,20 | 16,50 | 1,54% | 5.835,00 |
| 25.03.2026 | 15,35 | 16,25 | 15,35 | 16,25 | 0,00% | 754,00 |
| 24.03.2026 | 16,05 | 16,25 | 16,05 | 16,25 | -0,31% | 377,00 |
| 23.03.2026 | 16,15 | 17,20 | 16,15 | 16,30 | -5,51% | 13.294,00 |
| 20.03.2026 | 15,60 | 17,25 | 15,60 | 17,25 | 5,83% | 681,00 |
| 19.03.2026 | 15,40 | 16,30 | 15,40 | 16,30 | 2,19% | 8.698,00 |
| 18.03.2026 | 15,40 | 15,95 | 15,40 | 15,95 | 1,59% | 4.205,00 |
| 17.03.2026 | 16,35 | 16,35 | 15,70 | 15,70 | -2,18% | 1.159,00 |
| 16.03.2026 | 16,00 | 16,05 | 15,60 | 16,05 | -1,83% | 4.061,00 |
| 13.03.2026 | 15,65 | 16,35 | 15,65 | 16,35 | 0,00% | 985,00 |
| 12.03.2026 | 15,75 | 16,35 | 15,60 | 16,35 | 2,19% | 581,00 |
| 11.03.2026 | 16,25 | 16,25 | 16,00 | 16,00 | -1,23% | 1.045,00 |
| 10.03.2026 | 15,60 | 16,20 | 15,55 | 16,20 | 0,62% | 5.802,00 |
| 09.03.2026 | 15,65 | 16,10 | 15,65 | 16,10 | 2,55% | 778,00 |
| 06.03.2026 | 16,70 | 16,95 | 15,70 | 15,70 | -2,48% | 8.590,00 |
| 05.03.2026 | 15,40 | 16,10 | 15,35 | 16,10 | 3,21% | 2.943,00 |
| 04.03.2026 | 15,60 | 15,60 | 15,40 | 15,60 | -0,95% | 1.406,00 |
| 03.03.2026 | 15,60 | 16,25 | 15,20 | 15,75 | -2,17% | 16.594,00 |
| 02.03.2026 | 17,40 | 17,40 | 15,85 | 16,10 | -7,47% | 44.599,00 |
| 27.02.2026 | 16,35 | 17,50 | 16,35 | 17,40 | 11,54% | 23.653,00 |
| 26.02.2026 | 16,00 | 16,00 | 15,20 | 15,60 | -2,19% | 2.803,00 |
| 25.02.2026 | 14,85 | 15,95 | 14,85 | 15,95 | 4,25% | 120.042,00 |
| 24.02.2026 | 14,75 | 15,30 | 14,70 | 15,30 | 0,00% | 9.861,00 |
| 23.02.2026 | 15,00 | 15,30 | 14,95 | 15,30 | 2,00% | 8.550,00 |
| 20.02.2026 | 15,00 | 15,50 | 14,55 | 15,00 | 1,69% | 7.835,00 |
| 19.02.2026 | 15,00 | 15,00 | 14,35 | 14,75 | -1,67% | 21.318,00 |
| 18.02.2026 | 15,25 | 15,30 | 15,00 | 15,00 | 0,00% | 13.227,00 |
| 17.02.2026 | 15,20 | 15,40 | 14,85 | 15,00 | -0,99% | 39.574,00 |
| 16.02.2026 | 15,70 | 15,75 | 14,85 | 15,15 | -3,50% | 17.158,00 |
| 13.02.2026 | 15,95 | 16,00 | 15,10 | 15,70 | 1,29% | 9.212,00 |
| 12.02.2026 | 15,25 | 15,95 | 15,25 | 15,50 | -5,20% | 479,00 |
| 11.02.2026 | 15,40 | 16,55 | 15,40 | 16,35 | 2,51% | 5.591,00 |
| 10.02.2026 | 15,95 | 16,10 | 14,95 | 15,95 | 0,00% | 4.843,00 |
| 09.02.2026 | 16,20 | 17,25 | 15,20 | 15,95 | -2,74% | 5.534,00 |
| 06.02.2026 | 16,75 | 17,25 | 15,30 | 16,40 | -0,91% | 5.145,00 |
| 05.02.2026 | 15,85 | 17,90 | 15,85 | 16,55 | 11,45% | 14.345,00 |
| 04.02.2026 | 16,05 | 16,35 | 14,85 | 14,85 | -7,48% | 5.720,00 |
| 03.02.2026 | 16,45 | 17,30 | 16,05 | 16,05 | -4,46% | 21.633,00 |
| 02.02.2026 | 17,20 | 17,45 | 16,70 | 16,80 | -2,89% | 2.917,00 |
| 30.01.2026 | 17,05 | 17,95 | 17,05 | 17,30 | -2,54% | 507,00 |
| 29.01.2026 | 16,75 | 17,75 | 16,05 | 17,75 | 1,43% | 749,00 |
| 27.01.2026 | 16,60 | 18,65 | 16,10 | 17,50 | 7,03% | 6.833,00 |
| 26.01.2026 | 16,45 | 16,70 | 16,00 | 16,35 | -2,39% | 3.952,00 |
| 23.01.2026 | 17,50 | 17,50 | 16,30 | 16,75 | -2,90% | 2.678,00 |
| 22.01.2026 | 17,10 | 17,50 | 16,45 | 17,25 | 0,88% | 16.960,00 |
| 21.01.2026 | 16,90 | 17,10 | 16,30 | 17,10 | 3,01% | 2.522,00 |
| 20.01.2026 | 16,45 | 16,60 | 16,20 | 16,60 | 0,91% | 4.596,00 |
| 19.01.2026 | 16,30 | 17,05 | 16,30 | 16,45 | -3,24% | 3.840,00 |
| 16.01.2026 | 16,35 | 17,70 | 16,35 | 17,00 | 2,10% | 6.417,00 |
| 15.01.2026 | 17,00 | 18,70 | 16,15 | 16,65 | -2,35% | 11.934,00 |
| 14.01.2026 | 17,55 | 17,75 | 16,15 | 17,05 | -2,85% | 17.616,00 |
| 13.01.2026 | 17,40 | 17,65 | 16,85 | 17,55 | 0,86% | 6.941,00 |
| 12.01.2026 | 17,00 | 18,30 | 16,75 | 17,40 | -0,57% | 1.496,00 |
| 09.01.2026 | 17,70 | 17,80 | 17,00 | 17,50 | -1,13% | 7.558,00 |
| 08.01.2026 | 18,40 | 18,40 | 17,30 | 17,70 | -5,85% | 10.693,00 |
| 07.01.2026 | 19,20 | 19,20 | 18,20 | 18,80 | -2,59% | 7.410,00 |
| 05.01.2026 | 19,60 | 20,50 | 19,10 | 19,30 | 1,58% | 889,00 |
| 02.01.2026 | 20,50 | 20,50 | 18,90 | 19,00 | -4,52% | 5.539,00 |