16,703SEK
-2,61%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,04 | 17,33 | 16,89 | 16,92 | -1,36% | - |
| 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 |
| 12.05.2026 | 18,20 | 18,65 | 17,45 | 17,90 | -2,19% | 4.917,00 |
| 11.05.2026 | 17,30 | 21,60 | 17,30 | 18,30 | 0,55% | 12.507,00 |
| 08.05.2026 | 18,00 | 18,20 | 17,55 | 18,20 | 0,00% | 576,00 |
| 07.05.2026 | 18,50 | 18,65 | 18,20 | 18,20 | -1,62% | 2.126,00 |
| 06.05.2026 | 17,60 | 18,50 | 17,60 | 18,50 | 5,41% | 8.573,00 |
| 05.05.2026 | 16,90 | 18,60 | 16,90 | 17,55 | -3,84% | 2.761,00 |
| 04.05.2026 | 18,00 | 18,90 | 17,55 | 18,25 | -1,08% | 1.975,00 |
| 30.04.2026 | 17,20 | 18,45 | 16,85 | 18,45 | 2,50% | 849,00 |
| 29.04.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -2,70% | 2.559,00 |
| 28.04.2026 | 17,55 | 18,50 | 17,55 | 18,50 | 1,65% | 10.066,00 |
| 27.04.2026 | 17,50 | 18,20 | 17,50 | 18,20 | 2,25% | 819,00 |
| 24.04.2026 | 16,65 | 17,80 | 16,60 | 17,80 | 0,00% | 4.758,00 |
| 23.04.2026 | 16,35 | 18,25 | 16,35 | 17,80 | 1,42% | 3.010,00 |
| 22.04.2026 | 17,05 | 18,25 | 17,05 | 17,55 | -0,57% | 5.103,00 |
| 21.04.2026 | 17,25 | 17,65 | 16,95 | 17,65 | 0,00% | 5.368,00 |
| 20.04.2026 | 17,15 | 17,90 | 17,15 | 17,65 | 2,02% | 4.203,00 |
| 17.04.2026 | 17,95 | 18,15 | 17,20 | 17,30 | -3,62% | 4.120,00 |
| 16.04.2026 | 16,05 | 17,95 | 16,05 | 17,95 | 4,36% | 15.816,00 |
| 15.04.2026 | 17,20 | 17,50 | 17,20 | 17,20 | 0,00% | 15.026,00 |
| 14.04.2026 | 16,85 | 17,20 | 16,30 | 17,20 | 4,56% | 3.470,00 |
| 13.04.2026 | 16,85 | 16,85 | 16,20 | 16,45 | -2,08% | 156,00 |
| 10.04.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 1,51% | 4.193,00 |
| 09.04.2026 | 16,55 | 16,75 | 16,00 | 16,55 | -1,19% | 9.555,00 |
| 08.04.2026 | 17,25 | 17,25 | 16,35 | 16,75 | 2,76% | 10.034,00 |
| 07.04.2026 | 16,05 | 16,60 | 16,05 | 16,30 | 0,93% | 4.892,00 |
| 02.04.2026 | 16,35 | 16,35 | 16,15 | 16,15 | -0,92% | 305,00 |
| 01.04.2026 | 15,90 | 17,20 | 15,90 | 16,30 | -0,31% | 2.754,00 |
| 31.03.2026 | 17,20 | 17,20 | 16,35 | 16,35 | -0,91% | 1.107,00 |
| 30.03.2026 | 16,30 | 16,70 | 15,50 | 16,50 | 1,23% | 10.853,00 |
| 27.03.2026 | 16,65 | 16,70 | 16,15 | 16,30 | -1,21% | 4.328,00 |
| 26.03.2026 | 15,20 | 16,50 | 15,20 | 16,50 | 1,54% | 5.835,00 |
| 25.03.2026 | 15,35 | 16,25 | 15,35 | 16,25 | 0,00% | 754,00 |
| 24.03.2026 | 16,05 | 16,25 | 16,05 | 16,25 | -0,31% | 377,00 |
| 23.03.2026 | 16,15 | 17,20 | 16,15 | 16,30 | -5,51% | 13.294,00 |
| 20.03.2026 | 15,60 | 17,25 | 15,60 | 17,25 | 5,83% | 681,00 |
| 19.03.2026 | 15,40 | 16,30 | 15,40 | 16,30 | 2,19% | 8.698,00 |
| 18.03.2026 | 15,40 | 15,95 | 15,40 | 15,95 | 1,59% | 4.205,00 |
| 17.03.2026 | 16,35 | 16,35 | 15,70 | 15,70 | -2,18% | 1.159,00 |
| 16.03.2026 | 16,00 | 16,05 | 15,60 | 16,05 | -1,83% | 4.061,00 |
| 13.03.2026 | 15,65 | 16,35 | 15,65 | 16,35 | 0,00% | 985,00 |
| 12.03.2026 | 15,75 | 16,35 | 15,60 | 16,35 | 2,19% | 581,00 |
| 11.03.2026 | 16,25 | 16,25 | 16,00 | 16,00 | -1,23% | 1.045,00 |
| 10.03.2026 | 15,60 | 16,20 | 15,55 | 16,20 | 0,62% | 5.802,00 |
| 09.03.2026 | 15,65 | 16,10 | 15,65 | 16,10 | 2,55% | 778,00 |
| 06.03.2026 | 16,70 | 16,95 | 15,70 | 15,70 | -2,48% | 8.590,00 |
| 05.03.2026 | 15,40 | 16,10 | 15,35 | 16,10 | 3,21% | 2.943,00 |
| 04.03.2026 | 15,60 | 15,60 | 15,40 | 15,60 | -0,95% | 1.406,00 |
| 03.03.2026 | 15,60 | 16,25 | 15,20 | 15,75 | -2,17% | 16.594,00 |
| 02.03.2026 | 17,40 | 17,40 | 15,85 | 16,10 | -7,47% | 44.599,00 |
| 27.02.2026 | 16,35 | 17,50 | 16,35 | 17,40 | 11,54% | 23.653,00 |
| 26.02.2026 | 16,00 | 16,00 | 15,20 | 15,60 | -2,19% | 2.803,00 |
| 25.02.2026 | 14,85 | 15,95 | 14,85 | 15,95 | 4,25% | 120.042,00 |
| 24.02.2026 | 14,75 | 15,30 | 14,70 | 15,30 | 0,00% | 9.861,00 |
| 23.02.2026 | 15,00 | 15,30 | 14,95 | 15,30 | 2,00% | 8.550,00 |
| 20.02.2026 | 15,00 | 15,50 | 14,55 | 15,00 | 1,69% | 7.835,00 |
| 19.02.2026 | 15,00 | 15,00 | 14,35 | 14,75 | -1,67% | 21.318,00 |
| 18.02.2026 | 15,25 | 15,30 | 15,00 | 15,00 | 0,00% | 13.227,00 |
| 17.02.2026 | 15,20 | 15,40 | 14,85 | 15,00 | -0,99% | 39.574,00 |
| 16.02.2026 | 15,70 | 15,75 | 14,85 | 15,15 | -3,50% | 17.158,00 |