Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 30,00 | 30,50 | 29,80 | 29,80 | -0,67% | 3.189,00 |
| 28.07.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -1,64% | 1.709,00 |
| 25.07.2025 | 31,00 | 31,00 | 28,50 | 30,50 | -1,61% | 1.204,00 |
| 24.07.2025 | 28,00 | 31,00 | 28,00 | 31,00 | 8,39% | 11.879,00 |
| 23.07.2025 | 28,50 | 28,80 | 27,70 | 28,60 | 1,78% | 4.546,00 |
| 22.07.2025 | 28,00 | 29,10 | 28,00 | 28,10 | 2,18% | 1.237,00 |
| 21.07.2025 | 27,60 | 28,20 | 27,50 | 27,50 | -0,36% | 687,00 |
| 18.07.2025 | 27,60 | 28,50 | 27,50 | 27,60 | 0,00% | 780,00 |
| 17.07.2025 | 28,60 | 28,60 | 27,50 | 27,60 | 0,00% | 308,00 |
| 16.07.2025 | 28,10 | 28,10 | 27,50 | 27,60 | -2,13% | 3.130,00 |
| 15.07.2025 | 29,70 | 29,70 | 27,60 | 28,20 | -2,76% | 1.744,00 |
| 14.07.2025 | 28,40 | 30,10 | 28,40 | 29,00 | 2,11% | 2.147,00 |
| 11.07.2025 | 29,00 | 29,30 | 27,80 | 28,40 | -0,35% | 3.768,00 |
| 10.07.2025 | 29,00 | 29,30 | 28,40 | 28,50 | -1,04% | 734,00 |
| 09.07.2025 | 27,80 | 29,30 | 27,80 | 28,80 | -2,04% | 523,00 |
| 08.07.2025 | 28,70 | 29,40 | 27,70 | 29,40 | 2,44% | 1.878,00 |
| 07.07.2025 | 28,50 | 29,50 | 27,70 | 28,70 | -2,71% | 4.336,00 |
| 04.07.2025 | 29,80 | 29,80 | 28,60 | 29,50 | 0,00% | 711,00 |
| 03.07.2025 | 29,40 | 29,70 | 28,40 | 29,50 | 2,43% | 4.840,00 |
| 02.07.2025 | 27,70 | 28,80 | 27,70 | 28,80 | 3,97% | 308,00 |
| 01.07.2025 | 29,00 | 29,00 | 27,70 | 27,70 | -2,46% | 2.613,00 |
| 30.06.2025 | 28,40 | 29,80 | 28,40 | 28,40 | -2,07% | 4.805,00 |
| 27.06.2025 | 29,30 | 29,80 | 27,70 | 29,00 | -5,54% | 3.398,00 |
| 26.06.2025 | 29,00 | 30,70 | 27,80 | 30,70 | 6,60% | 439,00 |
| 25.06.2025 | 28,10 | 29,30 | 28,10 | 28,80 | -2,37% | 397,00 |
| 24.06.2025 | 28,00 | 29,50 | 28,00 | 29,50 | 3,51% | 9.653,00 |
| 23.06.2025 | 29,20 | 29,20 | 27,50 | 28,50 | -2,73% | 2.079,00 |
| 19.06.2025 | 28,60 | 29,30 | 28,60 | 29,30 | 1,74% | 2.953,00 |
| 18.06.2025 | 29,00 | 29,90 | 28,40 | 28,80 | 1,05% | 10.315,00 |
| 17.06.2025 | 29,50 | 30,00 | 28,30 | 28,50 | -4,36% | 2.934,00 |
| 16.06.2025 | 30,50 | 30,50 | 29,30 | 29,80 | 0,34% | 5.084,00 |
| 13.06.2025 | 29,30 | 30,00 | 29,30 | 29,70 | 1,71% | 5.645,00 |
| 12.06.2025 | 30,10 | 30,80 | 29,20 | 29,20 | -2,99% | 9.273,00 |
| 11.06.2025 | 30,10 | 30,90 | 30,10 | 30,10 | 0,00% | 5.287,00 |
| 10.06.2025 | 29,80 | 31,00 | 29,80 | 30,10 | -1,63% | 10.362,00 |
| 09.06.2025 | 30,30 | 30,90 | 29,10 | 30,60 | 1,66% | 2.900,00 |
| 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 |