8,845€
-5,68%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 9,37 | 9,37 | 8,54 | 8,85 | -5,68% | - |
| 17.10.2024 | 9,37 | 9,40 | 9,33 | 9,38 | 0,08% | - |
| 16.10.2024 | 9,44 | 9,48 | 9,33 | 9,37 | -0,74% | - |
| 15.10.2024 | 9,42 | 9,50 | 9,39 | 9,44 | 0,32% | - |
| 14.10.2024 | 9,43 | 9,44 | 9,33 | 9,41 | -0,26% | - |
| 11.10.2024 | 9,48 | 9,58 | 9,42 | 9,44 | -0,47% | - |
| 10.10.2024 | 9,51 | 9,56 | 9,44 | 9,48 | -0,29% | - |
| 09.10.2024 | 9,55 | 9,58 | 9,42 | 9,51 | -0,42% | - |
| 08.10.2024 | 9,57 | 9,60 | 9,51 | 9,55 | -0,44% | - |
| 07.10.2024 | 9,66 | 9,70 | 9,55 | 9,59 | -0,70% | - |
| 04.10.2024 | 9,61 | 9,68 | 9,60 | 9,66 | 0,57% | - |
| 03.10.2024 | 9,72 | 9,72 | 9,58 | 9,60 | -1,49% | - |
| 02.10.2024 | 9,73 | 9,80 | 9,65 | 9,75 | 0,23% | - |
| 01.10.2024 | 9,94 | 9,95 | 9,67 | 9,73 | -2,26% | - |
| 30.09.2024 | 9,93 | 10,15 | 9,91 | 9,95 | 0,43% | - |
| 27.09.2024 | 10,06 | 10,06 | 9,90 | 9,91 | -1,54% | - |
| 26.09.2024 | 10,03 | 10,17 | 10,01 | 10,06 | 0,22% | - |
| 25.09.2024 | 9,90 | 10,11 | 9,83 | 10,04 | 1,41% | - |
| 24.09.2024 | 10,16 | 10,24 | 9,89 | 9,90 | -2,51% | - |
| 23.09.2024 | 10,13 | 10,22 | 9,98 | 10,16 | 0,45% | - |
| 20.09.2024 | 10,27 | 10,31 | 10,05 | 10,11 | -1,51% | - |
| 19.09.2024 | 10,20 | 10,35 | 10,16 | 10,27 | 0,98% | - |
| 18.09.2024 | 10,26 | 10,32 | 10,11 | 10,17 | -0,88% | - |
| 17.09.2024 | 10,41 | 10,46 | 10,22 | 10,26 | -1,44% | - |
| 16.09.2024 | 10,38 | 10,48 | 10,32 | 10,41 | 0,39% | - |
| 13.09.2024 | 10,30 | 10,42 | 10,16 | 10,37 | 0,73% | - |
| 12.09.2024 | 10,21 | 10,32 | 10,13 | 10,29 | 0,73% | - |
| 11.09.2024 | 10,21 | 10,25 | 10,03 | 10,22 | 0,00% | - |
| 10.09.2024 | 10,12 | 10,29 | 10,08 | 10,22 | 0,89% | - |
| 09.09.2024 | 10,23 | 10,27 | 10,04 | 10,13 | -0,64% | - |
| 06.09.2024 | 10,15 | 10,35 | 10,12 | 10,19 | 0,30% | - |
| 05.09.2024 | 10,02 | 10,26 | 9,94 | 10,16 | 1,47% | - |
| 04.09.2024 | 10,22 | 10,22 | 9,88 | 10,01 | -2,08% | - |
| 03.09.2024 | 10,58 | 10,58 | 10,21 | 10,23 | -3,36% | - |
| 02.09.2024 | 10,65 | 10,66 | 10,42 | 10,58 | -0,66% | - |
| 30.08.2024 | 10,39 | 10,80 | 10,39 | 10,65 | 2,55% | - |
| 29.08.2024 | 10,41 | 10,53 | 10,37 | 10,39 | -0,24% | - |
| 28.08.2024 | 10,56 | 10,60 | 10,38 | 10,41 | -1,42% | - |
| 27.08.2024 | 10,98 | 11,08 | 10,52 | 10,56 | -3,78% | - |
| 26.08.2024 | 11,22 | 11,23 | 10,85 | 10,98 | -2,31% | - |
| 23.08.2024 | 11,09 | 11,29 | 11,08 | 11,24 | 1,40% | - |
| 22.08.2024 | 10,97 | 11,16 | 10,95 | 11,08 | 0,91% | - |
| 21.08.2024 | 11,08 | 11,32 | 10,90 | 10,98 | -0,90% | - |
| 20.08.2024 | 11,25 | 11,37 | 11,02 | 11,08 | -1,51% | - |
| 19.08.2024 | 10,77 | 11,29 | 10,66 | 11,25 | 4,41% | - |
| 16.08.2024 | 10,81 | 10,95 | 10,69 | 10,78 | -0,42% | - |
| 15.08.2024 | 10,85 | 10,91 | 10,73 | 10,82 | -0,28% | - |
| 14.08.2024 | 10,91 | 10,93 | 10,74 | 10,85 | -0,50% | - |
| 13.08.2024 | 10,94 | 11,02 | 10,78 | 10,91 | -0,37% | - |
| 12.08.2024 | 11,12 | 11,16 | 10,85 | 10,95 | -1,40% | - |
| 09.08.2024 | 10,90 | 11,12 | 10,79 | 11,10 | 1,74% | - |
| 08.08.2024 | 10,75 | 10,95 | 10,75 | 10,91 | 1,77% | - |
| 07.08.2024 | 10,59 | 10,94 | 10,59 | 10,72 | 1,28% | - |
| 06.08.2024 | 10,30 | 10,68 | 10,30 | 10,59 | 2,67% | - |
| 05.08.2024 | 10,60 | 10,61 | 9,97 | 10,31 | -3,46% | - |
| 02.08.2024 | 10,91 | 10,93 | 10,60 | 10,68 | -2,51% | - |
| 01.08.2024 | 11,02 | 11,18 | 10,91 | 10,96 | -0,59% | - |
| 31.07.2024 | 10,91 | 11,05 | 10,81 | 11,02 | 1,10% | - |
| 30.07.2024 | 10,70 | 10,96 | 10,64 | 10,90 | 1,87% | - |
| 29.07.2024 | 10,77 | 10,89 | 10,58 | 10,70 | -0,51% | - |
| 26.07.2024 | 10,62 | 10,88 | 10,53 | 10,76 | 1,27% | - |
| 25.07.2024 | 10,89 | 10,89 | 10,52 | 10,62 | -2,57% | - |
| 24.07.2024 | 11,01 | 11,01 | 10,47 | 10,90 | -0,95% | - |
| 23.07.2024 | 10,68 | 11,59 | 10,62 | 11,01 | 3,09% | 600,00 |
| 22.07.2024 | 10,60 | 10,89 | 10,60 | 10,68 | 0,71% | - |
| 19.07.2024 | 10,83 | 10,89 | 10,59 | 10,60 | -2,21% | - |
| 18.07.2024 | 11,01 | 11,07 | 10,81 | 10,84 | -1,54% | - |
| 17.07.2024 | 11,04 | 11,10 | 10,86 | 11,01 | -0,23% | - |
| 16.07.2024 | 10,67 | 11,07 | 10,63 | 11,04 | 3,42% | - |
| 15.07.2024 | 10,85 | 10,87 | 10,62 | 10,67 | -1,66% | - |
| 12.07.2024 | 10,90 | 11,06 | 10,85 | 10,85 | -0,37% | - |
| 11.07.2024 | 10,79 | 10,95 | 10,72 | 10,89 | 0,93% | - |
| 10.07.2024 | 10,78 | 10,81 | 10,65 | 10,79 | 0,09% | - |
| 09.07.2024 | 10,99 | 11,03 | 10,69 | 10,78 | -1,91% | - |
| 08.07.2024 | 10,97 | 11,04 | 10,90 | 10,99 | 0,18% | - |
| 05.07.2024 | 10,86 | 10,99 | 10,83 | 10,97 | 1,01% | - |
| 04.07.2024 | 10,90 | 11,02 | 10,82 | 10,86 | -0,37% | - |
| 03.07.2024 | 10,85 | 10,91 | 10,72 | 10,90 | 0,51% | - |
| 02.07.2024 | 10,93 | 10,93 | 10,66 | 10,85 | -0,73% | - |
| 01.07.2024 | 10,87 | 10,98 | 10,80 | 10,93 | 0,88% | - |
| 28.06.2024 | 10,95 | 11,02 | 10,79 | 10,83 | -1,10% | - |
| 27.06.2024 | 10,94 | 11,04 | 10,92 | 10,95 | 0,18% | - |
| 26.06.2024 | 11,10 | 11,14 | 10,84 | 10,93 | -1,40% | - |
| 25.06.2024 | 11,23 | 11,26 | 10,94 | 11,09 | -1,38% | - |
| 24.06.2024 | 11,22 | 11,38 | 11,06 | 11,24 | 0,13% | - |
| 21.06.2024 | 11,21 | 11,24 | 11,10 | 11,23 | 0,13% | - |
| 20.06.2024 | 10,80 | 11,46 | 10,80 | 11,21 | 3,80% | - |
| 19.06.2024 | 10,99 | 11,00 | 10,59 | 10,80 | -1,68% | - |
| 18.06.2024 | 10,71 | 11,01 | 10,49 | 10,99 | 2,62% | - |
| 17.06.2024 | 10,99 | 11,06 | 10,64 | 10,71 | -2,33% | - |
| 14.06.2024 | 11,09 | 11,12 | 10,90 | 10,96 | -1,04% | - |
| 13.06.2024 | 11,19 | 11,35 | 10,99 | 11,08 | -1,07% | - |
| 12.06.2024 | 11,12 | 11,42 | 11,12 | 11,20 | 0,67% | - |
| 11.06.2024 | 11,03 | 11,26 | 11,02 | 11,12 | 0,86% | - |
| 10.06.2024 | 10,99 | 11,08 | 10,92 | 11,03 | 0,14% | - |
| 07.06.2024 | 11,20 | 11,20 | 10,93 | 11,01 | -1,65% | - |
| 06.06.2024 | 11,17 | 11,23 | 11,15 | 11,20 | 0,18% | - |
| 05.06.2024 | 11,08 | 11,18 | 11,02 | 11,18 | 0,86% | - |
| 04.06.2024 | 11,19 | 11,26 | 11,02 | 11,08 | -1,03% | - |
| 03.06.2024 | 11,29 | 11,33 | 10,86 | 11,20 | 16,85% | - |