1,398€
1,30%
Echtzeit-Aktienkurs Bactiguard Holding AB
Bid:
Ask:
Aktienkurse zur Bactiguard Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 30.09.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -1,43% | - |
| 29.09.2026 | 1,44 | 1,48 | 1,37 | 1,40 | -0,71% | - |
| 28.09.2026 | 1,32 | 1,46 | 1,32 | 1,41 | -0,70% | - |
| 25.09.2026 | 1,45 | 1,45 | 1,41 | 1,42 | 1,43% | - |
| 24.09.2026 | 1,41 | 1,45 | 1,35 | 1,40 | -0,36% | - |
| 23.09.2026 | 1,42 | 1,42 | 1,34 | 1,41 | -0,71% | - |
| 22.09.2026 | 1,33 | 1,42 | 1,33 | 1,42 | 2,17% | - |
| 21.09.2026 | 1,38 | 1,42 | 1,33 | 1,39 | -0,36% | - |
| 18.09.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 1,46% | - |
| 17.09.2026 | 1,39 | 1,44 | 1,33 | 1,37 | -0,72% | - |
| 16.09.2026 | 1,40 | 1,43 | 1,36 | 1,38 | -1,43% | - |
| 15.09.2026 | 1,43 | 1,43 | 1,38 | 1,40 | -0,36% | - |
| 14.09.2026 | 1,41 | 1,47 | 1,39 | 1,41 | -1,75% | - |
| 11.09.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -2,39% | - |
| 10.09.2026 | 1,41 | 1,47 | 1,41 | 1,47 | 3,17% | - |
| 09.09.2026 | 1,41 | 1,46 | 1,41 | 1,42 | -0,70% | - |
| 08.09.2026 | 1,43 | 1,45 | 1,39 | 1,43 | 0,00% | 4.200,00 |
| 07.09.2026 | 1,43 | 1,43 | 1,38 | 1,43 | -0,35% | - |
| 04.09.2026 | 1,46 | 1,46 | 1,41 | 1,44 | -1,71% | - |
| 03.09.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 02.09.2026 | 1,54 | 1,54 | 1,39 | 1,47 | -3,29% | - |
| 01.09.2026 | 1,54 | 1,58 | 1,50 | 1,52 | 0,33% | - |
| 31.08.2026 | 1,59 | 1,61 | 1,49 | 1,52 | -5,31% | - |
| 28.08.2026 | 1,45 | 1,71 | 1,44 | 1,60 | 16,79% | 30.987,00 |
| 27.08.2026 | 1,31 | 1,38 | 1,28 | 1,37 | 6,61% | 5.702,00 |
| 26.08.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -0,77% | - |
| 25.08.2026 | 1,33 | 1,33 | 1,28 | 1,30 | -2,26% | - |
| 24.08.2026 | 1,34 | 1,35 | 1,30 | 1,33 | -1,49% | - |
| 21.08.2026 | 1,37 | 1,37 | 1,32 | 1,35 | -0,74% | - |
| 20.08.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,52% | - |
| 19.08.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -16,27% | - |
| 05.05.2026 | 1,50 | 1,67 | 1,50 | 1,66 | 0,61% | - |
| 04.05.2026 | 1,66 | 1,72 | 1,63 | 1,65 | 0,00% | - |
| 30.04.2026 | 1,67 | 1,67 | 1,56 | 1,65 | -0,90% | - |
| 29.04.2026 | 1,69 | 1,70 | 1,61 | 1,67 | -1,77% | - |
| 28.04.2026 | 1,50 | 1,70 | 1,50 | 1,70 | 2,42% | - |
| 27.04.2026 | 1,49 | 1,67 | 1,49 | 1,66 | 1,22% | - |
| 24.04.2026 | 1,48 | 1,64 | 1,48 | 1,64 | 0,62% | - |
| 23.04.2026 | 1,69 | 1,69 | 1,58 | 1,63 | -3,56% | - |
| 22.04.2026 | 1,49 | 1,70 | 1,49 | 1,69 | 3,06% | - |
| 21.04.2026 | 1,48 | 1,64 | 1,48 | 1,64 | 0,62% | - |
| 20.04.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 1,56% | - |
| 17.04.2026 | 1,64 | 1,65 | 1,57 | 1,60 | -2,44% | - |
| 16.04.2026 | 1,61 | 1,65 | 1,53 | 1,64 | 1,86% | - |
| 15.04.2026 | 1,40 | 1,64 | 1,40 | 1,61 | 4,21% | - |
| 14.04.2026 | 1,55 | 1,59 | 1,52 | 1,55 | -0,32% | - |
| 13.04.2026 | 1,56 | 1,56 | 1,52 | 1,55 | -0,64% | - |
| 10.04.2026 | 1,40 | 1,57 | 1,40 | 1,56 | 0,32% | - |
| 09.04.2026 | 1,53 | 1,56 | 1,48 | 1,56 | 1,30% | - |
| 08.04.2026 | 1,52 | 1,56 | 1,50 | 1,54 | 2,33% | 277,00 |
| 07.04.2026 | 1,33 | 1,54 | 1,33 | 1,50 | 1,01% | - |
| 02.04.2026 | 1,35 | 1,49 | 1,35 | 1,49 | -1,33% | - |
| 01.04.2026 | 1,50 | 1,58 | 1,48 | 1,51 | 0,67% | - |
| 31.03.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -1,64% | - |
| 30.03.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 0,46% | - |
| 27.03.2026 | 1,53 | 1,53 | 1,47 | 1,51 | -0,92% | - |
| 26.03.2026 | 1,53 | 1,54 | 1,47 | 1,53 | -0,20% | - |
| 25.03.2026 | 1,53 | 1,55 | 1,46 | 1,53 | -0,20% | - |
| 24.03.2026 | 1,55 | 1,55 | 1,51 | 1,53 | -1,10% | - |
| 23.03.2026 | 1,57 | 1,57 | 1,48 | 1,55 | -1,59% | - |
| 20.03.2026 | 1,55 | 1,58 | 1,48 | 1,58 | 1,94% | - |
| 19.03.2026 | 1,52 | 1,55 | 1,45 | 1,55 | 1,64% | - |
| 18.03.2026 | 1,47 | 1,53 | 1,47 | 1,52 | 3,40% | - |
| 17.03.2026 | 1,49 | 1,53 | 1,47 | 1,47 | -1,54% | - |
| 16.03.2026 | 1,48 | 1,52 | 1,46 | 1,49 | 1,22% | - |
| 13.03.2026 | 1,49 | 1,50 | 1,43 | 1,48 | -0,67% | 286,00 |
| 12.03.2026 | 1,56 | 1,56 | 1,46 | 1,49 | -4,69% | - |
| 11.03.2026 | 1,56 | 1,59 | 1,53 | 1,56 | -0,13% | - |
| 10.03.2026 | 1,49 | 1,57 | 1,44 | 1,56 | 4,70% | - |
| 09.03.2026 | 1,49 | 1,51 | 1,44 | 1,49 | -0,20% | - |
| 06.03.2026 | 1,48 | 1,58 | 1,44 | 1,49 | 0,88% | - |
| 05.03.2026 | 1,45 | 1,51 | 1,45 | 1,48 | 1,72% | - |
| 04.03.2026 | 1,45 | 1,59 | 1,43 | 1,46 | 0,34% | - |
| 03.03.2026 | 1,47 | 1,53 | 1,43 | 1,45 | -1,69% | - |
| 02.03.2026 | 1,60 | 1,63 | 1,47 | 1,48 | -7,99% | - |
| 27.02.2026 | 1,45 | 1,64 | 1,45 | 1,60 | 10,55% | - |
| 26.02.2026 | 1,47 | 1,48 | 1,42 | 1,45 | -1,02% | - |
| 25.02.2026 | 1,42 | 1,47 | 1,40 | 1,47 | 3,17% | - |
| 24.02.2026 | 1,41 | 1,46 | 1,39 | 1,42 | 0,71% | - |
| 23.02.2026 | 1,43 | 1,45 | 1,37 | 1,41 | -0,84% | - |
| 20.02.2026 | 1,39 | 1,45 | 1,36 | 1,42 | 1,94% | - |
| 19.02.2026 | 1,40 | 1,46 | 1,34 | 1,40 | -0,57% | - |
| 18.02.2026 | 1,43 | 1,44 | 1,40 | 1,40 | -1,89% | - |
| 17.02.2026 | 1,42 | 1,47 | 1,40 | 1,43 | 1,06% | - |
| 16.02.2026 | 1,45 | 1,60 | 1,41 | 1,42 | -2,75% | - |
| 13.02.2026 | 1,46 | 1,52 | 1,45 | 1,46 | -0,34% | - |
| 12.02.2026 | 1,50 | 1,61 | 1,46 | 1,46 | -2,67% | - |
| 11.02.2026 | 1,50 | 1,62 | 1,48 | 1,50 | 0,47% | - |
| 10.02.2026 | 1,52 | 1,52 | 1,40 | 1,49 | -1,97% | - |
| 09.02.2026 | 1,52 | 1,62 | 1,41 | 1,52 | 0,00% | - |
| 06.02.2026 | 1,56 | 1,61 | 1,43 | 1,52 | -2,68% | - |
| 05.02.2026 | 1,49 | 1,68 | 1,48 | 1,57 | 5,53% | - |
| 04.02.2026 | 1,55 | 1,57 | 1,48 | 1,48 | -4,14% | - |
| 03.02.2026 | 1,61 | 1,65 | 1,55 | 1,55 | -3,61% | - |
| 02.02.2026 | 1,66 | 1,66 | 1,57 | 1,61 | -3,20% | - |
| 30.01.2026 | 1,65 | 1,70 | 1,65 | 1,66 | 0,36% | - |
| 29.01.2026 | 1,63 | 1,66 | 1,55 | 1,65 | 1,04% | - |
| 28.01.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -2,97% | - |
| 27.01.2026 | 1,56 | 1,76 | 1,54 | 1,69 | 8,15% | - |