11,245€
17,07%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 11,33 | 11,33 | 11,16 | 11,25 | -0,35% | - |
| 21.04.2026 | 11,42 | 11,54 | 11,18 | 11,29 | 17,49% | - |
| 06.05.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 6,90% | - |
| 22.04.2025 | 8,99 | 8,99 | 8,99 | 8,99 | 3,16% | - |
| 09.04.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -5,17% | - |
| 08.11.2024 | 9,19 | 9,19 | 9,19 | 9,19 | -0,11% | - |
| 07.11.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,29% | - |
| 06.11.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -0,85% | - |
| 05.11.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,13% | - |
| 30.10.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 5,57% | - |
| 28.10.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 3,04% | - |
| 25.10.2024 | 8,54 | 8,54 | 8,54 | 8,54 | 1,07% | - |
| 24.10.2024 | 8,45 | 8,45 | 8,45 | 8,45 | -2,37% | - |
| 23.10.2024 | 8,66 | 8,66 | 8,66 | 8,66 | 0,70% | - |
| 22.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -3,10% | - |
| 18.10.2024 | 8,87 | 8,87 | 8,87 | 8,87 | -4,88% | - |
| 16.10.2024 | 9,33 | 9,33 | 9,33 | 9,33 | 0,59% | - |
| 14.10.2024 | 9,27 | 9,27 | 9,27 | 9,27 | -1,90% | - |
| 09.10.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 08.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,21% | - |
| 07.10.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -7,21% | - |
| 17.09.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,16% | - |
| 16.09.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 2,27% | - |
| 13.09.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 12.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,60% | - |
| 11.09.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -0,20% | - |
| 10.09.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,40% | - |
| 09.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,39% | - |
| 06.09.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 1,40% | - |
| 05.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 03.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,10% | - |
| 02.09.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 0,48% | - |
| 28.08.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -4,95% | - |
| 27.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,55% | - |
| 26.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,90% | - |
| 23.08.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,81% | - |
| 21.08.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,80% | - |
| 20.08.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 4,86% | - |
| 19.08.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,74% | - |
| 16.08.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 1,51% | - |
| 15.08.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,75% | - |
| 13.08.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,74% | - |
| 12.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,65% | - |
| 09.08.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 1,31% | - |
| 08.08.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 0,85% | - |
| 07.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | - |
| 06.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -1,87% | - |
| 02.08.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -2,10% | - |
| 01.08.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 1,30% | - |
| 31.07.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 1,12% | - |
| 30.07.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -0,09% | - |
| 29.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,19% | - |
| 26.07.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 1,14% | - |
| 25.07.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,96% | - |
| 24.07.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -7,27% | - |
| 23.07.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 6,82% | - |
| 22.07.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,00% | - |
| 19.07.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -2,67% | - |
| 18.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,18% | - |
| 17.07.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,46% | - |
| 16.07.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -0,66% | - |
| 11.07.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 10.07.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -2,21% | - |
| 09.07.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,28% | - |
| 08.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,37% | - |
| 05.07.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 1,03% | - |
| 03.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 02.07.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,74% | - |
| 01.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 28.06.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,63% | - |
| 25.06.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,69% | - |
| 24.06.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,17% | - |
| 21.06.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -1,95% | - |
| 20.06.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 3,76% | - |
| 17.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,82% | - |
| 14.06.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -2,22% | - |
| 13.06.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 1,44% | - |
| 12.06.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,64% | - |
| 07.06.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,45% | - |
| 06.06.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,00% | - |
| 05.06.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,98% | - |
| 04.06.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 2,01% | - |
| 03.06.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 2,05% | - |
| 31.05.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,37% | - |
| 30.05.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,19% | - |
| 29.05.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -1,73% | - |
| 28.05.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 2,62% | - |
| 27.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,20% | - |
| 24.05.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -0,82% | - |
| 23.05.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -5,21% | - |
| 22.05.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,35% | - |
| 21.05.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 2,41% | - |
| 20.05.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,26% | - |
| 17.05.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -2,98% | - |
| 16.05.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,35% | - |
| 15.05.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 3,08% | - |
| 14.05.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,85% | - |
| 13.05.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,17% | - |
| 10.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,66% | - |
| 09.05.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -0,85% | - |