10,305€
0,29%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 10,13 | 10,26 | 10,07 | 10,24 | -0,34% | - |
| 24.09.2026 | 9,78 | 10,29 | 9,73 | 10,28 | 5,12% | - |
| 23.09.2026 | 9,72 | 9,86 | 9,67 | 9,78 | 0,77% | - |
| 22.09.2026 | 9,75 | 9,77 | 9,59 | 9,70 | -0,51% | - |
| 21.09.2026 | 9,74 | 9,82 | 9,68 | 9,75 | 0,33% | - |
| 18.09.2026 | 9,57 | 9,85 | 9,55 | 9,72 | 1,59% | - |
| 17.09.2026 | 9,48 | 9,61 | 9,48 | 9,57 | 0,87% | - |
| 16.09.2026 | 9,52 | 9,55 | 9,33 | 9,48 | -0,34% | - |
| 15.09.2026 | 9,47 | 9,55 | 9,42 | 9,52 | 0,00% | - |
| 14.09.2026 | 9,51 | 9,67 | 9,51 | 9,52 | -0,57% | - |
| 11.09.2026 | 9,63 | 9,74 | 9,56 | 9,57 | -0,65% | - |
| 10.09.2026 | 9,87 | 9,90 | 9,61 | 9,63 | -2,18% | - |
| 09.09.2026 | 9,86 | 9,98 | 9,80 | 9,85 | -0,18% | - |
| 08.09.2026 | 9,95 | 10,02 | 9,87 | 9,87 | -1,00% | - |
| 07.09.2026 | 10,21 | 10,21 | 9,96 | 9,97 | -2,40% | - |
| 04.09.2026 | 10,04 | 10,23 | 10,02 | 10,21 | 1,64% | - |
| 03.09.2026 | 10,18 | 10,27 | 10,00 | 10,05 | -1,13% | - |
| 02.09.2026 | 10,19 | 10,30 | 10,13 | 10,16 | -0,49% | - |
| 01.09.2026 | 10,28 | 10,31 | 10,15 | 10,21 | -0,68% | - |
| 31.08.2026 | 10,31 | 10,46 | 10,20 | 10,28 | -0,77% | - |
| 28.08.2026 | 10,51 | 10,54 | 10,35 | 10,36 | -0,81% | - |
| 27.08.2026 | 10,42 | 10,50 | 10,38 | 10,45 | 0,63% | - |
| 26.08.2026 | 10,61 | 10,64 | 10,37 | 10,38 | -2,12% | - |
| 25.08.2026 | 10,51 | 10,62 | 10,46 | 10,61 | 0,90% | - |
| 24.08.2026 | 10,47 | 10,54 | 10,37 | 10,51 | 0,24% | - |
| 21.08.2026 | 10,38 | 10,52 | 10,33 | 10,49 | 1,21% | - |
| 20.08.2026 | 10,44 | 10,50 | 10,35 | 10,36 | -2,26% | - |
| 19.08.2026 | 10,45 | 10,66 | 10,44 | 10,60 | 1,05% | - |
| 18.08.2026 | 10,41 | 10,53 | 10,39 | 10,49 | 0,38% | - |
| 17.08.2026 | 10,26 | 10,53 | 10,26 | 10,45 | 1,80% | - |
| 14.08.2026 | 10,28 | 10,42 | 10,20 | 10,27 | -0,44% | - |
| 13.08.2026 | 10,15 | 10,38 | 10,10 | 10,31 | 1,63% | - |
| 12.08.2026 | 10,20 | 10,24 | 10,11 | 10,15 | -0,69% | - |
| 11.08.2026 | 10,29 | 10,34 | 10,16 | 10,22 | -0,39% | - |
| 10.08.2026 | 10,18 | 10,36 | 10,05 | 10,26 | 0,64% | - |
| 07.08.2026 | 10,21 | 10,31 | 10,15 | 10,19 | 0,10% | - |
| 06.08.2026 | 10,26 | 10,42 | 10,18 | 10,18 | -1,17% | - |
| 05.08.2026 | 10,41 | 10,44 | 10,30 | 10,30 | -0,77% | - |
| 04.08.2026 | 10,53 | 10,59 | 10,36 | 10,38 | -1,14% | - |
| 03.08.2026 | 10,55 | 10,74 | 10,39 | 10,50 | -0,66% | - |
| 31.07.2026 | 10,59 | 10,66 | 10,44 | 10,57 | 0,19% | - |
| 30.07.2026 | 10,43 | 10,59 | 10,41 | 10,55 | 0,14% | - |
| 29.07.2026 | 10,45 | 10,56 | 10,31 | 10,54 | 0,72% | - |
| 28.07.2026 | 10,55 | 10,55 | 10,37 | 10,46 | -0,71% | - |
| 27.07.2026 | 10,46 | 10,67 | 10,46 | 10,54 | 0,48% | - |
| 24.07.2026 | 10,69 | 10,71 | 10,36 | 10,49 | -1,96% | - |
| 23.07.2026 | 10,62 | 10,72 | 10,52 | 10,70 | 0,85% | - |
| 22.07.2026 | 10,93 | 10,93 | 10,60 | 10,61 | -2,80% | - |
| 21.07.2026 | 10,71 | 11,09 | 10,68 | 10,91 | 2,01% | - |
| 20.07.2026 | 11,32 | 11,33 | 10,68 | 10,70 | -5,73% | - |
| 17.07.2026 | 10,34 | 11,41 | 10,34 | 11,35 | 8,20% | - |
| 16.07.2026 | 10,58 | 10,61 | 10,42 | 10,49 | -0,71% | - |
| 15.07.2026 | 10,65 | 10,70 | 10,33 | 10,56 | -0,89% | - |
| 14.07.2026 | 10,52 | 10,68 | 10,47 | 10,66 | 0,71% | - |
| 13.07.2026 | 10,59 | 10,66 | 10,33 | 10,58 | -1,40% | - |
| 10.07.2026 | 10,79 | 10,85 | 10,70 | 10,73 | -0,65% | - |
| 09.07.2026 | 10,75 | 10,83 | 10,58 | 10,80 | 0,61% | - |
| 08.07.2026 | 10,72 | 10,75 | 10,57 | 10,74 | -0,14% | - |
| 07.07.2026 | 10,72 | 10,95 | 10,70 | 10,75 | -0,32% | - |
| 06.07.2026 | 10,88 | 11,02 | 10,78 | 10,79 | -0,78% | - |
| 03.07.2026 | 11,09 | 11,13 | 10,83 | 10,87 | -1,54% | - |
| 02.07.2026 | 10,81 | 11,09 | 10,74 | 11,04 | 2,17% | - |
| 01.07.2026 | 10,55 | 10,83 | 10,44 | 10,81 | 2,17% | - |
| 30.06.2026 | 10,72 | 10,77 | 10,55 | 10,58 | -0,94% | - |
| 29.06.2026 | 10,79 | 10,89 | 10,66 | 10,68 | -0,47% | - |
| 26.06.2026 | 10,83 | 10,83 | 10,62 | 10,73 | -1,24% | - |
| 25.06.2026 | 10,78 | 10,94 | 10,77 | 10,86 | 0,51% | - |
| 24.06.2026 | 10,59 | 10,82 | 10,53 | 10,81 | 2,13% | - |
| 23.06.2026 | 10,43 | 10,62 | 10,42 | 10,58 | 0,67% | - |
| 22.06.2026 | 10,69 | 10,83 | 10,43 | 10,51 | -1,55% | - |
| 19.06.2026 | 10,79 | 10,81 | 10,68 | 10,68 | -1,07% | - |
| 18.06.2026 | 10,77 | 10,84 | 10,50 | 10,79 | -0,60% | - |
| 17.06.2026 | 10,63 | 10,86 | 10,58 | 10,86 | 0,09% | - |
| 16.06.2026 | 11,20 | 11,22 | 10,75 | 10,85 | -3,04% | - |
| 15.06.2026 | 11,74 | 11,76 | 11,16 | 11,19 | -2,23% | - |
| 12.06.2026 | 11,48 | 11,53 | 11,32 | 11,44 | 1,15% | - |
| 11.06.2026 | 11,36 | 11,41 | 11,19 | 11,31 | -0,57% | - |
| 10.06.2026 | 11,31 | 11,47 | 11,22 | 11,38 | 0,66% | - |
| 09.06.2026 | 11,22 | 11,40 | 11,11 | 11,30 | 0,76% | - |
| 08.06.2026 | 11,07 | 11,39 | 11,03 | 11,22 | -0,80% | - |
| 05.06.2026 | 11,29 | 11,41 | 11,18 | 11,31 | -0,75% | - |
| 04.06.2026 | 11,18 | 11,40 | 11,16 | 11,39 | 1,79% | - |
| 03.06.2026 | 11,41 | 11,43 | 11,04 | 11,19 | -1,50% | - |
| 02.06.2026 | 11,62 | 11,64 | 11,34 | 11,36 | -2,36% | - |
| 01.06.2026 | 12,06 | 12,07 | 11,52 | 11,64 | -3,56% | 235,00 |
| 29.05.2026 | 11,55 | 12,09 | 11,54 | 12,07 | 4,46% | - |
| 28.05.2026 | 11,83 | 11,87 | 11,48 | 11,55 | -3,63% | - |
| 27.05.2026 | 11,78 | 12,01 | 11,78 | 11,99 | 1,35% | - |
| 26.05.2026 | 12,14 | 12,15 | 11,78 | 11,83 | -2,71% | - |
| 25.05.2026 | 12,09 | 12,24 | 12,02 | 12,16 | 1,63% | - |
| 22.05.2026 | 12,25 | 12,26 | 11,94 | 11,96 | -1,48% | - |
| 21.05.2026 | 12,46 | 12,55 | 12,00 | 12,14 | -2,53% | - |
| 20.05.2026 | 12,06 | 12,55 | 12,05 | 12,46 | 3,06% | - |
| 19.05.2026 | 11,91 | 12,16 | 11,84 | 12,09 | 1,81% | - |
| 18.05.2026 | 11,75 | 11,89 | 11,66 | 11,87 | 0,59% | - |
| 15.05.2026 | 12,10 | 12,10 | 11,72 | 11,80 | -3,28% | - |
| 14.05.2026 | 12,09 | 12,22 | 12,08 | 12,20 | 1,12% | - |
| 13.05.2026 | 12,05 | 12,08 | 11,94 | 12,07 | 0,33% | - |
| 12.05.2026 | 11,92 | 12,12 | 11,75 | 12,03 | 0,92% | - |
| 11.05.2026 | 11,90 | 12,07 | 11,82 | 11,92 | 0,08% | - |