Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 55,00 | 57,60 | 55,00 | 56,20 | 1,08% | 2.358,00 |
| 30.09.2024 | 57,00 | 57,00 | 55,00 | 55,60 | -2,46% | 5.496,00 |
| 27.09.2024 | 60,80 | 61,60 | 56,40 | 57,00 | -6,25% | 18.271,00 |
| 26.09.2024 | 62,00 | 62,00 | 60,40 | 60,80 | -0,98% | 2.559,00 |
| 25.09.2024 | 61,00 | 61,40 | 60,00 | 61,40 | 0,66% | 557,00 |
| 24.09.2024 | 60,60 | 61,80 | 59,40 | 61,00 | 0,66% | 811,00 |
| 23.09.2024 | 58,40 | 62,60 | 58,40 | 60,60 | -3,19% | 6.228,00 |
| 20.09.2024 | 58,40 | 63,00 | 58,00 | 62,60 | 0,97% | 3.696,00 |
| 19.09.2024 | 60,00 | 62,80 | 60,00 | 62,00 | -1,27% | 154,00 |
| 18.09.2024 | 62,80 | 62,80 | 61,00 | 62,80 | 0,00% | 31,00 |
| 17.09.2024 | 59,60 | 62,80 | 59,60 | 62,80 | 1,29% | 799,00 |
| 16.09.2024 | 61,20 | 62,80 | 61,20 | 62,00 | -1,27% | 373,00 |
| 13.09.2024 | 63,00 | 63,60 | 61,80 | 62,80 | -1,26% | 2.571,00 |
| 12.09.2024 | 61,00 | 64,80 | 61,00 | 63,60 | -0,62% | 985,00 |
| 11.09.2024 | 64,20 | 64,20 | 62,60 | 64,00 | -0,31% | 105,00 |
| 10.09.2024 | 63,80 | 64,80 | 62,40 | 64,20 | 0,63% | 2.356,00 |
| 09.09.2024 | 62,00 | 66,20 | 62,00 | 63,80 | -1,54% | 2.543,00 |
| 06.09.2024 | 65,40 | 65,40 | 64,00 | 64,80 | 0,00% | 1.533,00 |
| 05.09.2024 | 63,20 | 65,40 | 63,00 | 64,80 | -0,31% | 2.010,00 |
| 04.09.2024 | 69,00 | 69,00 | 63,20 | 65,00 | -8,19% | 7.189,00 |
| 03.09.2024 | 70,80 | 71,80 | 67,20 | 70,80 | 0,00% | 1.784,00 |
| 02.09.2024 | 64,80 | 70,80 | 61,80 | 70,80 | 9,26% | 10.239,00 |
| 30.08.2024 | 64,00 | 64,80 | 62,00 | 64,80 | 0,00% | 1.156,00 |
| 29.08.2024 | 62,00 | 64,80 | 62,00 | 64,80 | 2,21% | 290,00 |
| 28.08.2024 | 62,20 | 63,40 | 62,20 | 63,40 | 0,00% | 118,00 |
| 27.08.2024 | 63,20 | 63,40 | 61,80 | 63,40 | 0,00% | 1.749,00 |
| 26.08.2024 | 61,20 | 64,00 | 61,00 | 63,40 | -1,86% | 3.256,00 |
| 23.08.2024 | 62,40 | 64,60 | 62,40 | 64,60 | -0,31% | 607,00 |
| 22.08.2024 | 66,00 | 66,00 | 63,20 | 64,80 | 0,00% | 1.775,00 |
| 21.08.2024 | 65,60 | 65,60 | 64,20 | 64,80 | -1,52% | 8.292,00 |
| 20.08.2024 | 65,80 | 65,80 | 63,80 | 65,80 | 0,30% | 1.039,00 |
| 19.08.2024 | 65,20 | 67,20 | 65,20 | 65,60 | 0,61% | 539,00 |
| 16.08.2024 | 67,40 | 67,40 | 65,20 | 65,20 | -2,40% | 8.488,00 |
| 15.08.2024 | 67,40 | 67,40 | 66,00 | 66,80 | -0,89% | 1.514,00 |
| 14.08.2024 | 65,80 | 67,40 | 65,80 | 67,40 | -0,30% | 104,00 |
| 13.08.2024 | 66,40 | 67,60 | 66,40 | 67,60 | 1,20% | 14,00 |
| 12.08.2024 | 67,00 | 68,00 | 66,80 | 66,80 | -1,76% | 2.681,00 |
| 09.08.2024 | 69,80 | 69,80 | 67,20 | 68,00 | 0,29% | 18.769,00 |
| 08.08.2024 | 67,00 | 68,00 | 66,80 | 67,80 | -2,87% | 1.457,00 |