Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 17,00 | 18,00 | 16,75 | 17,30 | -0,86% | 19.318,00 |
| 15.12.2025 | 17,40 | 18,00 | 16,65 | 17,45 | 7,06% | 10.300,00 |
| 12.12.2025 | 17,00 | 17,30 | 16,30 | 16,30 | -1,21% | 15.019,00 |
| 11.12.2025 | 16,50 | 16,95 | 16,30 | 16,50 | 1,54% | 5.684,00 |
| 10.12.2025 | 16,50 | 16,85 | 16,25 | 16,25 | -3,56% | 1.104,00 |
| 09.12.2025 | 17,65 | 18,00 | 16,65 | 16,85 | -5,07% | 21.622,00 |
| 08.12.2025 | 16,20 | 18,00 | 16,20 | 17,75 | 5,65% | 6.118,00 |
| 05.12.2025 | 15,50 | 16,85 | 15,50 | 16,80 | 7,35% | 4.837,00 |
| 04.12.2025 | 15,90 | 15,90 | 15,50 | 15,65 | -1,88% | 1.610,00 |
| 03.12.2025 | 15,75 | 16,35 | 15,70 | 15,95 | -0,31% | 19.049,00 |
| 02.12.2025 | 16,40 | 16,85 | 15,80 | 16,00 | -2,14% | 20.634,00 |
| 01.12.2025 | 16,50 | 16,70 | 16,35 | 16,35 | -1,51% | 2.102,00 |
| 28.11.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 0,61% | 7.492,00 |
| 27.11.2025 | 16,55 | 16,85 | 16,20 | 16,50 | -2,37% | 16.313,00 |
| 26.11.2025 | 17,95 | 17,95 | 16,85 | 16,90 | -5,85% | 6.352,00 |
| 25.11.2025 | 15,85 | 17,95 | 15,85 | 17,95 | 9,79% | 11.148,00 |
| 24.11.2025 | 16,55 | 16,85 | 15,95 | 16,35 | -1,21% | 6.555,00 |
| 21.11.2025 | 17,70 | 17,70 | 16,55 | 16,55 | -4,89% | 367,00 |
| 20.11.2025 | 18,90 | 19,00 | 17,40 | 17,40 | -7,20% | 22.685,00 |
| 19.11.2025 | 16,30 | 18,80 | 15,40 | 18,75 | 17,19% | 100.013,00 |
| 18.11.2025 | 15,80 | 16,90 | 15,40 | 16,00 | 0,63% | 13.826,00 |
| 17.11.2025 | 16,10 | 17,30 | 14,90 | 15,90 | -1,85% | 19.821,00 |
| 14.11.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,99% | 3.941,00 |
| 13.11.2025 | 17,10 | 17,10 | 16,70 | 16,70 | 0,00% | 5.255,00 |
| 12.11.2025 | 16,40 | 17,30 | 16,05 | 16,70 | 1,83% | 6.198,00 |
| 11.11.2025 | 16,65 | 17,50 | 16,40 | 16,40 | -3,53% | 3.044,00 |
| 10.11.2025 | 16,95 | 17,50 | 16,55 | 17,00 | 0,29% | 9.332,00 |
| 07.11.2025 | 18,15 | 18,15 | 16,25 | 16,95 | -0,29% | 6.774,00 |
| 06.11.2025 | 16,25 | 18,40 | 15,95 | 17,00 | 3,03% | 27.440,00 |
| 05.11.2025 | 16,60 | 16,60 | 16,30 | 16,50 | 1,85% | 12.870,00 |
| 04.11.2025 | 17,00 | 17,00 | 15,50 | 16,20 | -4,71% | 26.876,00 |
| 03.11.2025 | 17,90 | 17,90 | 17,00 | 17,00 | -3,13% | 8.723,00 |
| 31.10.2025 | 18,40 | 18,40 | 17,25 | 17,55 | -4,62% | 10.324,00 |
| 30.10.2025 | 18,05 | 19,45 | 17,10 | 18,40 | 10,84% | 88.350,00 |
| 29.10.2025 | 16,35 | 17,00 | 16,05 | 16,60 | 1,84% | 182.522,00 |
| 28.10.2025 | 16,75 | 17,60 | 16,30 | 16,30 | -2,40% | 93.529,00 |
| 27.10.2025 | 16,75 | 16,80 | 16,25 | 16,70 | 2,77% | 13.869,00 |
| 24.10.2025 | 15,85 | 16,50 | 14,80 | 16,25 | 5,86% | 205.709,00 |
| 23.10.2025 | 16,10 | 16,10 | 13,60 | 15,35 | -5,54% | 271.034,00 |
| 22.10.2025 | 17,00 | 17,90 | 16,25 | 16,25 | -4,41% | 10.426,00 |
| 21.10.2025 | 17,25 | 17,25 | 16,50 | 17,00 | -0,58% | 45.282,00 |
| 20.10.2025 | 17,50 | 17,90 | 17,10 | 17,10 | -3,93% | 1.816,00 |
| 17.10.2025 | 18,00 | 18,00 | 17,20 | 17,80 | -2,20% | 15.519,00 |
| 16.10.2025 | 17,65 | 19,20 | 17,65 | 18,20 | 3,12% | 3.458,00 |
| 15.10.2025 | 17,40 | 18,35 | 17,35 | 17,65 | -4,34% | 85.323,00 |
| 14.10.2025 | 19,10 | 19,50 | 17,10 | 18,45 | -3,15% | 11.797,00 |
| 13.10.2025 | 19,10 | 20,70 | 19,00 | 19,05 | -1,55% | 8.434,00 |
| 10.10.2025 | 20,40 | 20,40 | 19,05 | 19,35 | -0,26% | 4.728,00 |
| 09.10.2025 | 19,50 | 19,70 | 19,25 | 19,40 | -1,02% | 3.350,00 |
| 08.10.2025 | 19,65 | 20,50 | 19,60 | 19,60 | -2,00% | 8.550,00 |
| 07.10.2025 | 19,50 | 21,20 | 19,50 | 20,00 | -1,96% | 3.334,00 |
| 06.10.2025 | 20,10 | 21,30 | 19,55 | 20,40 | 3,55% | 7.437,00 |
| 03.10.2025 | 20,30 | 20,30 | 19,40 | 19,70 | -0,51% | 4.777,00 |
| 02.10.2025 | 19,50 | 20,40 | 19,50 | 19,80 | -2,94% | 3.647,00 |
| 01.10.2025 | 20,30 | 20,40 | 19,55 | 20,40 | 0,99% | 2.226,00 |
| 30.09.2025 | 19,50 | 21,30 | 19,25 | 20,20 | -1,94% | 7.434,00 |
| 29.09.2025 | 20,70 | 21,10 | 19,95 | 20,60 | 0,98% | 2.456,00 |
| 26.09.2025 | 21,40 | 21,40 | 19,45 | 20,40 | 2,00% | 3.216,00 |
| 25.09.2025 | 20,00 | 21,30 | 19,50 | 20,00 | -3,38% | 59.895,00 |
| 24.09.2025 | 21,60 | 21,60 | 20,00 | 20,70 | -2,82% | 18.286,00 |
| 23.09.2025 | 22,40 | 22,50 | 21,30 | 21,30 | -6,99% | 13.819,00 |
| 22.09.2025 | 23,90 | 23,90 | 22,10 | 22,90 | -4,58% | 9.671,00 |
| 19.09.2025 | 23,90 | 24,90 | 23,40 | 24,00 | 0,42% | 2.141,00 |
| 18.09.2025 | 23,90 | 24,00 | 23,40 | 23,90 | -3,63% | 8.740,00 |
| 17.09.2025 | 24,90 | 25,40 | 24,80 | 24,80 | -3,88% | 2.269,00 |
| 16.09.2025 | 26,00 | 26,00 | 24,90 | 25,80 | 3,61% | 823,00 |
| 15.09.2025 | 26,00 | 26,00 | 24,90 | 24,90 | -4,23% | 1.393,00 |
| 12.09.2025 | 27,50 | 27,50 | 26,00 | 26,00 | -2,99% | 190,00 |
| 11.09.2025 | 25,90 | 26,80 | 25,90 | 26,80 | 3,47% | 3.446,00 |
| 10.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | 1.562,00 |
| 09.09.2025 | 26,20 | 26,20 | 25,50 | 25,50 | -26,51% | 1.321,00 |
| 08.09.2025 | 26,00 | 34,70 | 25,50 | 34,70 | 32,95% | 16.691,00 |
| 05.09.2025 | 27,50 | 27,50 | 25,00 | 26,10 | -4,40% | 5.909,00 |
| 04.09.2025 | 25,50 | 27,30 | 24,90 | 27,30 | 5,81% | 4.962,00 |
| 03.09.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 106,00 |
| 02.09.2025 | 27,60 | 27,60 | 25,60 | 25,60 | -5,88% | 6.010,00 |
| 01.09.2025 | 27,00 | 27,20 | 26,30 | 27,20 | 1,49% | 918,00 |
| 29.08.2025 | 26,70 | 27,70 | 26,60 | 26,80 | 0,37% | 2.836,00 |
| 28.08.2025 | 27,80 | 27,80 | 25,80 | 26,70 | -3,61% | 16.698,00 |
| 27.08.2025 | 26,60 | 27,70 | 26,60 | 27,70 | 4,53% | 141,00 |
| 26.08.2025 | 26,90 | 27,00 | 26,50 | 26,50 | -1,49% | 693,00 |
| 25.08.2025 | 27,00 | 27,00 | 26,90 | 26,90 | -0,37% | 1.931,00 |
| 22.08.2025 | 27,10 | 27,50 | 27,00 | 27,00 | -1,82% | 2.112,00 |
| 21.08.2025 | 27,10 | 27,50 | 26,10 | 27,50 | -0,36% | 2.747,00 |
| 20.08.2025 | 27,60 | 27,80 | 27,20 | 27,60 | -1,43% | 1.442,00 |
| 19.08.2025 | 28,30 | 28,50 | 27,50 | 28,00 | 1,82% | 166,00 |
| 18.08.2025 | 27,70 | 29,90 | 27,50 | 27,50 | -2,48% | 4.064,00 |
| 15.08.2025 | 28,30 | 28,40 | 28,20 | 28,20 | 1,81% | 371,00 |
| 14.08.2025 | 28,30 | 28,30 | 27,70 | 27,70 | -3,82% | 2.496,00 |
| 13.08.2025 | 29,80 | 29,80 | 28,30 | 28,80 | -0,69% | 604,00 |
| 12.08.2025 | 29,40 | 29,40 | 29,00 | 29,00 | 0,35% | 1.642,00 |
| 11.08.2025 | 29,60 | 30,30 | 28,60 | 28,90 | -2,36% | 1.160,00 |
| 08.08.2025 | 29,80 | 30,00 | 29,60 | 29,60 | -1,33% | 3.052,00 |
| 07.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 293,00 |
| 06.08.2025 | 30,00 | 30,00 | 29,50 | 30,00 | 0,00% | 1.430,00 |
| 05.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 1.856,00 |
| 04.08.2025 | 29,80 | 30,50 | 29,80 | 30,50 | 0,00% | 819,00 |
| 01.08.2025 | 30,50 | 30,50 | 29,90 | 30,50 | 0,00% | 157,00 |
| 31.07.2025 | 29,90 | 30,50 | 29,80 | 30,50 | 2,35% | 1.460,00 |
| 30.07.2025 | 30,50 | 30,50 | 29,80 | 29,80 | 0,00% | 931,00 |