15,638SEK
-2,26%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 15,70 | 15,75 | 15,50 | 15,70 | -1,88% | 4.605,00 |
| 29.09.2026 | 16,10 | 16,70 | 15,65 | 16,00 | -1,54% | 8.553,00 |
| 28.09.2026 | 16,40 | 16,60 | 15,30 | 16,25 | -0,91% | 2.532,00 |
| 25.09.2026 | 16,70 | 16,70 | 15,95 | 16,40 | 2,82% | 2.377,00 |
| 24.09.2026 | 16,00 | 16,00 | 15,00 | 15,95 | 1,59% | 465,00 |
| 23.09.2026 | 15,75 | 15,75 | 15,70 | 15,70 | -2,48% | 443,00 |
| 22.09.2026 | 15,75 | 16,10 | 15,75 | 16,10 | 0,94% | 430,00 |
| 21.09.2026 | 15,55 | 16,45 | 15,50 | 15,95 | 2,57% | 3.035,00 |
| 18.09.2026 | 16,00 | 16,45 | 15,55 | 15,55 | 0,32% | 2.001,00 |
| 17.09.2026 | 15,50 | 16,25 | 15,25 | 15,50 | -0,96% | 1.400,00 |
| 16.09.2026 | 15,50 | 15,65 | 15,50 | 15,65 | -2,19% | 3.842,00 |
| 15.09.2026 | 15,45 | 16,00 | 15,40 | 16,00 | 0,95% | 411,00 |
| 14.09.2026 | 16,30 | 16,30 | 15,85 | 15,85 | -0,31% | 630,00 |
| 11.09.2026 | 15,85 | 15,95 | 15,85 | 15,90 | -1,55% | 368,00 |
| 10.09.2026 | 15,60 | 16,15 | 15,60 | 16,15 | 0,94% | 5.017,00 |
| 09.09.2026 | 15,65 | 16,10 | 15,65 | 16,00 | -0,93% | 2.146,00 |
| 08.09.2026 | 15,20 | 16,15 | 15,20 | 16,15 | 0,31% | 3.104,00 |
| 07.09.2026 | 15,60 | 16,10 | 15,60 | 16,10 | 0,63% | 13.237,00 |
| 04.09.2026 | 16,25 | 16,25 | 15,80 | 16,00 | -1,84% | 2.393,00 |
| 03.09.2026 | 16,20 | 16,35 | 16,00 | 16,30 | -1,21% | 3.985,00 |
| 02.09.2026 | 15,85 | 16,80 | 15,85 | 16,50 | -2,94% | 6.908,00 |
| 01.09.2026 | 16,55 | 17,50 | 16,50 | 17,00 | 0,00% | 31.524,00 |
| 31.08.2026 | 18,05 | 18,05 | 16,55 | 17,00 | -5,82% | 12.061,00 |
| 28.08.2026 | 15,65 | 19,55 | 15,65 | 18,05 | 24,91% | 128.683,00 |
| 27.08.2026 | 14,35 | 14,65 | 14,20 | 14,45 | 2,48% | 924,00 |
| 26.08.2026 | 14,20 | 14,45 | 14,10 | 14,10 | -1,74% | 4.515,00 |
| 25.08.2026 | 14,25 | 14,50 | 14,20 | 14,35 | -1,03% | 2.010,00 |
| 24.08.2026 | 14,85 | 14,85 | 14,25 | 14,50 | -2,68% | 9.008,00 |
| 21.08.2026 | 14,80 | 14,90 | 14,65 | 14,90 | -0,67% | 609,00 |
| 20.08.2026 | 15,20 | 15,20 | 14,75 | 15,00 | -2,05% | 7.813,00 |
| 19.08.2026 | 15,34 | 15,41 | 15,30 | 15,31 | 0,75% | - |
| 18.08.2026 | 15,20 | 15,30 | 15,20 | 15,20 | -1,94% | 48,00 |
| 17.08.2026 | 15,25 | 15,50 | 15,25 | 15,50 | -0,32% | 5.180,00 |
| 14.08.2026 | 15,30 | 15,85 | 15,30 | 15,55 | 0,32% | 1.388,00 |
| 13.08.2026 | 15,50 | 15,50 | 15,35 | 15,50 | -0,32% | 16.643,00 |
| 12.08.2026 | 15,60 | 15,95 | 15,55 | 15,55 | -0,32% | 458,00 |
| 11.08.2026 | 15,75 | 16,00 | 15,60 | 15,60 | -3,70% | 13.090,00 |
| 10.08.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 4.629,00 |
| 07.08.2026 | 15,75 | 16,20 | 15,75 | 15,80 | -1,86% | 8.139,00 |
| 06.08.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 5.102,00 |
| 05.08.2026 | 16,00 | 16,00 | 15,85 | 16,00 | -1,84% | 1.684,00 |
| 04.08.2026 | 16,50 | 16,50 | 16,00 | 16,30 | -2,40% | 271,00 |
| 03.08.2026 | 16,85 | 16,85 | 15,75 | 16,70 | 0,30% | 3.938,00 |
| 31.07.2026 | 16,85 | 16,85 | 15,75 | 16,65 | 5,71% | 1.595,00 |
| 30.07.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | 25,00 |
| 29.07.2026 | 15,85 | 15,85 | 15,60 | 15,75 | -0,63% | 1.175,00 |
| 28.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | 6,00 |
| 27.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | 133,00 |
| 24.07.2026 | 15,35 | 15,85 | 15,35 | 15,85 | 1,28% | 2.033,00 |
| 23.07.2026 | 15,85 | 15,85 | 15,65 | 15,65 | -1,88% | 2.406,00 |
| 22.07.2026 | 15,65 | 16,20 | 15,65 | 15,95 | 0,00% | 5.790,00 |
| 21.07.2026 | 15,70 | 15,95 | 15,70 | 15,95 | 0,95% | 138,00 |
| 20.07.2026 | 15,50 | 15,85 | 15,15 | 15,80 | 1,94% | 3.491,00 |
| 17.07.2026 | 16,70 | 16,70 | 15,35 | 15,50 | -3,73% | 13.910,00 |
| 16.07.2026 | 16,05 | 16,10 | 16,05 | 16,10 | -2,72% | 689,00 |
| 15.07.2026 | 16,65 | 16,65 | 16,10 | 16,55 | -1,78% | 5.331,00 |
| 14.07.2026 | 16,70 | 17,10 | 16,70 | 16,85 | 5,31% | 1.869,00 |
| 13.07.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 1.839,00 |
| 10.07.2026 | 16,05 | 17,20 | 16,05 | 16,20 | -1,82% | 3.616,00 |
| 09.07.2026 | 17,20 | 17,20 | 16,50 | 16,50 | -3,79% | 9.445,00 |
| 08.07.2026 | 16,90 | 17,15 | 16,40 | 17,15 | 5,86% | 1.490,00 |
| 07.07.2026 | 16,20 | 17,00 | 16,00 | 16,20 | 0,31% | 1.912,00 |
| 06.07.2026 | 15,70 | 16,20 | 15,70 | 16,15 | 0,94% | 60,00 |
| 03.07.2026 | 15,60 | 16,15 | 15,60 | 16,00 | 2,24% | 1.582,00 |
| 02.07.2026 | 15,80 | 16,15 | 15,65 | 15,65 | -0,95% | 1.817,00 |
| 01.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 805,00 |
| 30.06.2026 | 16,15 | 16,20 | 15,50 | 15,80 | -2,77% | 438,00 |
| 29.06.2026 | 15,05 | 16,25 | 15,05 | 16,25 | 2,20% | 3.054,00 |
| 26.06.2026 | 16,40 | 16,40 | 15,25 | 15,90 | -3,64% | 6.048,00 |
| 25.06.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 7,84% | 142,00 |
| 24.06.2026 | 15,60 | 16,10 | 15,30 | 15,30 | -4,97% | 1.459,00 |
| 23.06.2026 | 16,05 | 16,70 | 16,05 | 16,10 | -3,59% | 611,00 |
| 22.06.2026 | 16,45 | 16,70 | 15,65 | 16,70 | 3,79% | 120,00 |
| 19.06.2026 | 16,07 | 16,09 | 16,06 | 16,09 | -2,19% | - |
| 18.06.2026 | 15,40 | 16,45 | 15,40 | 16,45 | 0,00% | 87,00 |
| 17.06.2026 | 17,00 | 17,00 | 15,15 | 16,45 | 2,81% | 1.909,00 |
| 16.06.2026 | 15,20 | 16,65 | 15,20 | 16,00 | 1,27% | 3.203,00 |
| 15.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 80,00 |
| 12.06.2026 | 16,30 | 16,30 | 15,80 | 15,85 | -5,93% | 1.897,00 |
| 11.06.2026 | 16,95 | 16,95 | 15,85 | 16,85 | 2,74% | 104,00 |
| 10.06.2026 | 16,10 | 16,95 | 16,10 | 16,40 | 1,86% | 1.013,00 |
| 09.06.2026 | 15,40 | 16,10 | 15,40 | 16,10 | 0,94% | 1.688,00 |
| 08.06.2026 | 16,75 | 16,75 | 15,10 | 15,95 | 0,00% | 240,00 |
| 05.06.2026 | 16,65 | 16,65 | 15,65 | 15,95 | 1,59% | 2.403,00 |
| 04.06.2026 | 16,40 | 16,40 | 15,65 | 15,70 | -3,98% | 314,00 |
| 03.06.2026 | 16,00 | 16,40 | 16,00 | 16,35 | 3,81% | 288,00 |
| 02.06.2026 | 15,10 | 15,75 | 15,10 | 15,75 | 1,61% | 260,00 |
| 01.06.2026 | 15,05 | 15,65 | 15,05 | 15,50 | 0,00% | 4.520,00 |
| 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 |