Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 37,20 | 37,20 | 35,30 | 35,50 | -4,57% | 8.242,00 |
| 21.05.2025 | 36,20 | 37,90 | 36,20 | 37,20 | 1,09% | 1.419,00 |
| 20.05.2025 | 37,60 | 38,70 | 35,90 | 36,80 | 0,00% | 11.694,00 |
| 19.05.2025 | 38,30 | 38,30 | 35,80 | 36,80 | 0,00% | 5.786,00 |
| 16.05.2025 | 37,10 | 39,90 | 36,30 | 36,80 | -2,90% | 9.132,00 |
| 15.05.2025 | 39,30 | 39,80 | 35,40 | 37,90 | 0,00% | 22.085,00 |
| 14.05.2025 | 35,00 | 45,60 | 35,00 | 37,90 | 21,86% | 66.132,00 |
| 13.05.2025 | 29,90 | 31,60 | 29,90 | 31,10 | 9,51% | 4.232,00 |
| 12.05.2025 | 29,90 | 29,90 | 28,30 | 28,40 | -3,40% | 1.494,00 |
| 09.05.2025 | 29,60 | 29,60 | 29,10 | 29,40 | 1,03% | 37,00 |
| 08.05.2025 | 30,00 | 30,30 | 29,10 | 29,10 | -2,68% | 219,00 |
| 07.05.2025 | 30,80 | 30,80 | 29,00 | 29,90 | 0,00% | 1.206,00 |
| 06.05.2025 | 30,70 | 32,70 | 29,90 | 29,90 | -6,56% | 2.267,00 |
| 05.05.2025 | 32,90 | 32,90 | 30,60 | 32,00 | 0,63% | 757,00 |
| 02.05.2025 | 31,70 | 33,90 | 31,70 | 31,80 | 0,32% | 199,00 |
| 30.04.2025 | 31,50 | 31,70 | 31,50 | 31,70 | -3,94% | 98,00 |
| 29.04.2025 | 33,50 | 33,50 | 32,00 | 33,00 | 1,23% | 495,00 |
| 28.04.2025 | 33,00 | 33,50 | 31,00 | 32,60 | 5,50% | 2.825,00 |
| 25.04.2025 | 30,20 | 30,90 | 30,10 | 30,90 | 6,19% | 5.903,00 |
| 24.04.2025 | 29,30 | 31,10 | 28,80 | 29,10 | -3,64% | 2.644,00 |
| 23.04.2025 | 29,30 | 30,70 | 28,30 | 30,20 | 3,07% | 4.896,00 |
| 22.04.2025 | 31,60 | 31,60 | 29,00 | 29,30 | -4,25% | 552,00 |
| 17.04.2025 | 29,90 | 32,80 | 29,90 | 30,60 | 2,34% | 3.306,00 |
| 16.04.2025 | 34,70 | 34,70 | 29,90 | 29,90 | -0,66% | 1.921,00 |
| 15.04.2025 | 34,60 | 34,60 | 29,90 | 30,10 | -5,64% | 2.462,00 |
| 14.04.2025 | 31,40 | 35,40 | 29,90 | 31,90 | 0,63% | 3.080,00 |
| 11.04.2025 | 35,60 | 38,00 | 31,30 | 31,70 | -6,76% | 5.172,00 |
| 10.04.2025 | 33,00 | 53,80 | 31,60 | 34,00 | 8,63% | 51.340,00 |
| 09.04.2025 | 31,40 | 32,90 | 30,10 | 31,30 | 5,39% | 5.225,00 |
| 08.04.2025 | 25,90 | 31,60 | 25,90 | 29,70 | 13,79% | 12.136,00 |
| 07.04.2025 | 24,20 | 26,50 | 22,20 | 26,10 | -2,25% | 3.498,00 |
| 04.04.2025 | 28,50 | 28,50 | 25,60 | 26,70 | -6,32% | 4.533,00 |
| 03.04.2025 | 29,60 | 29,60 | 28,50 | 28,50 | -3,72% | 1.122,00 |
| 02.04.2025 | 28,40 | 31,70 | 28,40 | 29,60 | 2,07% | 1.499,00 |
| 01.04.2025 | 29,80 | 29,80 | 28,20 | 29,00 | -2,68% | 762,00 |
| 31.03.2025 | 31,40 | 31,40 | 29,80 | 29,80 | 1,02% | 937,00 |
| 28.03.2025 | 29,60 | 29,90 | 29,50 | 29,50 | -1,67% | 914,00 |
| 27.03.2025 | 29,60 | 30,90 | 29,60 | 30,00 | 1,69% | 220,00 |
| 26.03.2025 | 31,40 | 31,60 | 29,50 | 29,50 | 0,00% | 4.186,00 |
| 25.03.2025 | 31,00 | 31,10 | 29,50 | 29,50 | -0,34% | 979,00 |
| 24.03.2025 | 30,00 | 31,00 | 29,00 | 29,60 | -0,67% | 5.541,00 |
| 21.03.2025 | 31,80 | 31,80 | 29,80 | 29,80 | -1,00% | 4.386,00 |
| 20.03.2025 | 30,20 | 30,70 | 30,10 | 30,10 | -1,95% | 616,00 |
| 19.03.2025 | 30,70 | 31,40 | 29,00 | 30,70 | -2,85% | 6.082,00 |
| 18.03.2025 | 33,50 | 35,50 | 30,70 | 31,60 | 3,61% | 3.240,00 |
| 17.03.2025 | 30,50 | 31,20 | 29,30 | 30,50 | 0,00% | 2.601,00 |
| 14.03.2025 | 31,40 | 31,40 | 30,10 | 30,50 | -2,87% | 2.258,00 |
| 13.03.2025 | 32,00 | 32,10 | 31,10 | 31,40 | -2,48% | 2.950,00 |
| 12.03.2025 | 29,60 | 32,40 | 29,60 | 32,20 | 5,23% | 3.682,00 |
| 11.03.2025 | 30,10 | 31,10 | 29,70 | 30,60 | -1,29% | 13.254,00 |
| 10.03.2025 | 34,10 | 34,10 | 31,00 | 31,00 | -9,09% | 1.388,00 |
| 07.03.2025 | 33,80 | 35,20 | 33,80 | 34,10 | -3,40% | 2.452,00 |
| 06.03.2025 | 36,60 | 36,60 | 33,90 | 35,30 | -5,36% | 4.328,00 |
| 05.03.2025 | 35,10 | 37,30 | 35,10 | 37,30 | -0,27% | 1.038,00 |
| 04.03.2025 | 35,20 | 37,50 | 35,20 | 37,40 | 1,63% | 699,00 |
| 03.03.2025 | 37,10 | 38,00 | 36,50 | 36,80 | -0,54% | 3.943,00 |
| 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 |