101,210SEK
-5,32%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 103,01 | 104,11 | 97,51 | 101,32 | -5,22% | - |
| 17.10.2024 | 106,70 | 107,40 | 106,50 | 106,90 | 0,19% | 41.613,00 |
| 16.10.2024 | 107,40 | 107,80 | 106,40 | 106,70 | -0,14% | 46.947,00 |
| 15.10.2024 | 107,08 | 107,41 | 106,19 | 106,84 | 0,04% | - |
| 14.10.2024 | 107,00 | 107,00 | 105,70 | 106,80 | -0,19% | 44.406,00 |
| 11.10.2024 | 108,40 | 109,00 | 107,00 | 107,00 | -0,56% | 94.182,00 |
| 10.10.2024 | 108,60 | 108,60 | 107,00 | 107,60 | -0,46% | 91.500,00 |
| 09.10.2024 | 108,30 | 108,80 | 107,20 | 108,10 | -0,28% | 34.021,00 |
| 08.10.2024 | 108,70 | 109,00 | 108,10 | 108,40 | -0,82% | 36.252,00 |
| 07.10.2024 | 109,70 | 110,30 | 108,50 | 109,30 | -0,27% | 71.751,00 |
| 04.10.2024 | 109,30 | 110,20 | 109,10 | 109,60 | 0,27% | 52.569,00 |
| 03.10.2024 | 110,00 | 110,40 | 108,90 | 109,30 | -1,09% | 77.537,00 |
| 02.10.2024 | 110,50 | 111,10 | 109,60 | 110,50 | 0,00% | 65.098,00 |
| 01.10.2024 | 112,20 | 112,60 | 109,70 | 110,50 | -1,60% | 118.004,00 |
| 30.09.2024 | 112,90 | 114,40 | 112,20 | 112,30 | 0,18% | 162.951,00 |
| 27.09.2024 | 113,30 | 113,30 | 111,90 | 112,10 | -1,15% | 123.117,00 |
| 26.09.2024 | 115,00 | 115,00 | 113,20 | 113,40 | -0,44% | 77.308,00 |
| 25.09.2024 | 111,70 | 114,40 | 111,60 | 113,90 | 1,97% | 77.450,00 |
| 24.09.2024 | 114,80 | 114,80 | 111,60 | 111,70 | -2,70% | 78.072,00 |
| 23.09.2024 | 115,10 | 115,90 | 113,00 | 114,80 | -0,35% | 74.075,00 |
| 20.09.2024 | 116,50 | 116,70 | 114,50 | 115,20 | -1,12% | 131.167,00 |
| 19.09.2024 | 114,50 | 117,10 | 114,50 | 116,50 | 1,30% | 83.077,00 |
| 18.09.2024 | 115,80 | 116,60 | 114,50 | 115,00 | -1,37% | 43.706,00 |
| 17.09.2024 | 117,80 | 118,30 | 115,80 | 116,60 | -1,02% | 59.905,00 |
| 16.09.2024 | 117,50 | 118,70 | 116,50 | 117,80 | 0,26% | 54.544,00 |
| 13.09.2024 | 115,90 | 117,70 | 115,50 | 117,50 | 0,51% | 64.715,00 |
| 12.09.2024 | 115,70 | 117,10 | 115,70 | 116,90 | 1,04% | 101.994,00 |
| 11.09.2024 | 116,80 | 116,90 | 114,80 | 115,70 | -0,94% | 67.105,00 |
| 10.09.2024 | 116,00 | 117,60 | 115,80 | 116,80 | 0,86% | 74.625,00 |
| 09.09.2024 | 116,50 | 117,30 | 115,00 | 115,80 | -0,60% | 145.766,00 |
| 06.09.2024 | 115,70 | 117,50 | 115,00 | 116,50 | 0,60% | 76.495,00 |
| 05.09.2024 | 113,60 | 116,70 | 113,50 | 115,80 | 1,40% | 109.832,00 |
| 04.09.2024 | 116,10 | 116,10 | 112,70 | 114,20 | -2,39% | 203.264,00 |
| 03.09.2024 | 119,90 | 120,20 | 117,00 | 117,00 | -2,50% | 71.950,00 |
| 02.09.2024 | 120,50 | 120,70 | 118,30 | 120,00 | -0,58% | 143.530,00 |
| 30.08.2024 | 119,20 | 122,50 | 118,50 | 120,70 | 1,86% | 202.863,00 |
| 29.08.2024 | 118,10 | 119,10 | 117,80 | 118,50 | 0,42% | 134.065,00 |
| 28.08.2024 | 118,00 | 119,70 | 117,70 | 118,00 | -5,60% | 469.528,00 |
| 27.08.2024 | 123,90 | 126,00 | 123,90 | 125,00 | -0,08% | 48.370,00 |
| 26.08.2024 | 127,60 | 127,80 | 123,80 | 125,10 | -2,11% | 98.597,00 |
| 23.08.2024 | 126,50 | 128,80 | 126,10 | 127,80 | 1,03% | 288.732,00 |
| 22.08.2024 | 124,80 | 127,20 | 124,80 | 126,50 | 1,36% | 22.441,00 |
| 21.08.2024 | 126,00 | 128,80 | 123,80 | 124,80 | -0,95% | 63.542,00 |
| 20.08.2024 | 128,60 | 129,70 | 125,30 | 126,00 | -2,02% | 38.534,00 |
| 19.08.2024 | 124,90 | 129,00 | 122,60 | 128,60 | 3,46% | 95.879,00 |
| 16.08.2024 | 123,70 | 126,30 | 123,30 | 124,30 | -0,40% | 77.626,00 |
| 15.08.2024 | 124,90 | 125,30 | 123,70 | 124,80 | -0,08% | 40.570,00 |
| 14.08.2024 | 124,10 | 125,00 | 123,50 | 124,90 | -0,16% | 45.372,00 |
| 13.08.2024 | 125,70 | 125,90 | 124,00 | 125,10 | -0,48% | 20.429,00 |
| 12.08.2024 | 125,20 | 128,00 | 124,70 | 125,70 | -1,18% | 101.545,00 |
| 09.08.2024 | 124,70 | 127,50 | 124,00 | 127,20 | 2,00% | 51.126,00 |
| 08.08.2024 | 124,00 | 126,00 | 122,70 | 124,70 | 0,56% | 42.526,00 |
| 07.08.2024 | 121,80 | 124,80 | 121,80 | 124,00 | 1,81% | 48.042,00 |
| 06.08.2024 | 118,90 | 123,00 | 118,90 | 121,80 | 2,44% | 43.144,00 |
| 05.08.2024 | 121,00 | 121,00 | 115,10 | 118,90 | -3,33% | 65.869,00 |
| 02.08.2024 | 126,70 | 126,70 | 122,10 | 123,00 | -2,92% | 43.684,00 |
| 01.08.2024 | 127,50 | 128,90 | 126,70 | 126,70 | -0,63% | 31.214,00 |
| 31.07.2024 | 127,20 | 128,00 | 125,70 | 127,50 | 0,24% | 47.771,00 |
| 30.07.2024 | 125,20 | 128,00 | 124,30 | 127,20 | 1,60% | 41.118,00 |
| 29.07.2024 | 126,00 | 127,60 | 124,30 | 125,20 | -0,63% | 48.859,00 |
| 26.07.2024 | 123,90 | 127,50 | 123,40 | 126,00 | 1,04% | 44.675,00 |
| 25.07.2024 | 128,00 | 128,00 | 123,70 | 124,70 | -2,50% | 115.311,00 |
| 24.07.2024 | 129,30 | 129,30 | 122,40 | 127,90 | -0,85% | 191.884,00 |
| 23.07.2024 | 132,00 | 135,40 | 128,00 | 129,00 | 4,12% | 458.567,00 |
| 22.07.2024 | 125,40 | 126,80 | 123,00 | 123,90 | 0,73% | 57.851,00 |
| 19.07.2024 | 125,20 | 125,90 | 123,00 | 123,00 | -1,76% | 38.863,00 |
| 18.07.2024 | 125,10 | 127,40 | 125,10 | 125,20 | -1,57% | 33.339,00 |
| 17.07.2024 | 125,30 | 127,90 | 125,30 | 127,20 | 0,08% | 30.501,00 |
| 16.07.2024 | 124,00 | 128,00 | 123,30 | 127,10 | 2,91% | 196.377,00 |
| 15.07.2024 | 124,90 | 125,30 | 122,50 | 123,50 | -1,20% | 27.904,00 |
| 12.07.2024 | 124,30 | 126,90 | 124,30 | 125,00 | 0,56% | 48.545,00 |
| 11.07.2024 | 125,00 | 125,00 | 122,20 | 124,30 | 1,22% | 49.430,00 |
| 10.07.2024 | 122,40 | 123,30 | 121,30 | 122,80 | -0,24% | 28.110,00 |
| 09.07.2024 | 125,20 | 126,00 | 122,00 | 123,10 | -2,22% | 42.635,00 |
| 08.07.2024 | 124,50 | 126,00 | 124,30 | 125,90 | 1,12% | 34.111,00 |
| 05.07.2024 | 122,80 | 124,50 | 122,80 | 124,50 | 1,06% | 29.519,00 |
| 04.07.2024 | 124,40 | 124,90 | 122,30 | 123,20 | -0,08% | 43.885,00 |
| 03.07.2024 | 123,20 | 123,50 | 121,30 | 123,30 | -0,08% | 39.768,00 |
| 02.07.2024 | 124,30 | 124,30 | 121,70 | 123,40 | -0,80% | 36.017,00 |
| 01.07.2024 | 123,60 | 124,60 | 122,90 | 124,40 | 0,57% | 73.402,00 |
| 28.06.2024 | 124,20 | 125,60 | 123,40 | 123,70 | -0,40% | 79.168,00 |
| 27.06.2024 | 125,00 | 125,20 | 123,60 | 124,20 | 0,73% | 30.480,00 |
| 26.06.2024 | 124,30 | 125,30 | 122,50 | 123,30 | -0,80% | 41.077,00 |
| 25.06.2024 | 125,90 | 126,10 | 123,30 | 124,30 | -1,74% | 56.029,00 |
| 24.06.2024 | 125,20 | 128,00 | 124,30 | 126,50 | 0,81% | 115.020,00 |
| 21.06.2024 | 125,76 | 125,76 | 124,74 | 125,48 | 0,23% | - |
| 20.06.2024 | 125,00 | 128,70 | 124,00 | 125,20 | 3,30% | 255.925,00 |
| 19.06.2024 | 122,00 | 122,30 | 118,50 | 121,20 | -1,38% | 67.066,00 |
| 18.06.2024 | 121,00 | 123,70 | 117,80 | 122,90 | 2,25% | 266.325,00 |
| 17.06.2024 | 123,70 | 124,20 | 120,10 | 120,20 | -2,83% | 54.365,00 |
| 14.06.2024 | 122,90 | 125,40 | 122,50 | 123,70 | -0,72% | 192.245,00 |
| 13.06.2024 | 125,10 | 127,30 | 124,40 | 124,60 | -0,32% | 39.418,00 |
| 12.06.2024 | 125,60 | 127,40 | 125,00 | 125,00 | -0,32% | 86.078,00 |
| 11.06.2024 | 125,00 | 126,80 | 124,80 | 125,40 | 0,88% | 46.310,00 |
| 10.06.2024 | 125,60 | 126,00 | 123,40 | 124,30 | -0,88% | 130.801,00 |
| 07.06.2024 | 125,20 | 126,50 | 124,00 | 125,40 | -1,16% | 43.218,00 |
| 06.06.2024 | 126,25 | 127,11 | 126,09 | 126,87 | 0,69% | - |
| 05.06.2024 | 125,80 | 126,50 | 124,70 | 126,00 | 0,16% | 50.112,00 |
| 04.06.2024 | 127,30 | 127,90 | 125,30 | 125,80 | -1,02% | 60.324,00 |
| 03.06.2024 | 127,50 | 128,40 | 123,60 | 127,10 | -0,55% | 174.909,00 |