106,540SEK
-0,12%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 106,90 | 107,60 | 105,50 | 106,50 | -0,19% | 61.840,00 |
| 03.07.2025 | 105,50 | 107,60 | 105,40 | 106,70 | 0,95% | 143.717,00 |
| 02.07.2025 | 105,60 | 106,30 | 104,50 | 105,70 | 0,09% | 195.922,00 |
| 01.07.2025 | 106,50 | 107,10 | 105,00 | 105,60 | -0,56% | 107.689,00 |
| 30.06.2025 | 104,50 | 107,00 | 103,60 | 106,20 | 1,63% | 325.959,00 |
| 27.06.2025 | 99,00 | 105,90 | 98,10 | 104,50 | 5,66% | 215.236,00 |
| 26.06.2025 | 101,50 | 101,70 | 98,25 | 98,90 | 1,33% | 487.665,00 |
| 25.06.2025 | 98,00 | 99,10 | 97,50 | 97,60 | -0,31% | 146.362,00 |
| 24.06.2025 | 100,10 | 101,30 | 97,55 | 97,90 | -0,51% | 178.409,00 |
| 23.06.2025 | 99,00 | 99,15 | 97,75 | 98,40 | -2,61% | 99.754,00 |
| 20.06.2025 | 100,21 | 101,05 | 100,07 | 101,04 | 1,44% | - |
| 19.06.2025 | 100,70 | 100,70 | 98,70 | 99,60 | -1,29% | 89.802,00 |
| 18.06.2025 | 101,30 | 101,50 | 100,00 | 100,90 | -0,30% | 53.907,00 |
| 17.06.2025 | 102,90 | 102,90 | 99,60 | 101,20 | -1,65% | 253.551,00 |
| 16.06.2025 | 104,00 | 104,50 | 100,90 | 102,90 | -1,25% | 101.134,00 |
| 13.06.2025 | 103,50 | 105,20 | 102,50 | 104,20 | 0,68% | 199.324,00 |
| 12.06.2025 | 105,80 | 105,80 | 103,30 | 103,50 | -2,08% | 139.575,00 |
| 11.06.2025 | 104,80 | 106,60 | 103,20 | 105,70 | 0,86% | 128.584,00 |
| 10.06.2025 | 103,80 | 106,60 | 103,70 | 104,80 | 0,96% | 181.283,00 |
| 09.06.2025 | 103,60 | 104,70 | 103,60 | 103,80 | 0,48% | 47.896,00 |
| 05.06.2025 | 103,00 | 104,30 | 102,60 | 103,30 | 0,49% | 95.668,00 |
| 04.06.2025 | 98,70 | 103,10 | 98,45 | 102,80 | 4,21% | 152.337,00 |
| 03.06.2025 | 98,75 | 99,35 | 97,50 | 98,65 | 0,15% | 382.279,00 |
| 02.06.2025 | 99,30 | 100,10 | 96,80 | 98,50 | -0,56% | 399.566,00 |
| 30.05.2025 | 103,70 | 103,70 | 99,05 | 99,05 | -4,48% | 1.555.145,00 |
| 28.05.2025 | 103,00 | 104,10 | 102,70 | 103,70 | 0,58% | 79.012,00 |
| 27.05.2025 | 103,70 | 104,50 | 103,00 | 103,10 | -0,67% | 145.909,00 |
| 26.05.2025 | 102,30 | 103,90 | 101,70 | 103,80 | 2,17% | 230.341,00 |
| 23.05.2025 | 103,10 | 104,00 | 99,75 | 101,60 | -1,07% | 254.576,00 |
| 22.05.2025 | 103,70 | 103,70 | 101,90 | 102,70 | -1,25% | 141.324,00 |
| 21.05.2025 | 104,70 | 105,50 | 103,60 | 104,00 | -1,61% | 104.088,00 |
| 20.05.2025 | 106,50 | 107,10 | 105,10 | 105,70 | -0,66% | 186.868,00 |
| 19.05.2025 | 105,70 | 106,80 | 104,50 | 106,40 | 0,66% | 208.660,00 |
| 16.05.2025 | 106,00 | 107,80 | 105,70 | 105,70 | 0,19% | 172.725,00 |
| 15.05.2025 | 105,10 | 105,70 | 104,50 | 105,50 | 0,48% | 116.806,00 |
| 14.05.2025 | 106,40 | 107,40 | 105,00 | 105,00 | -1,13% | 204.427,00 |
| 13.05.2025 | 102,60 | 106,80 | 102,60 | 106,20 | 3,91% | 231.978,00 |
| 12.05.2025 | 100,20 | 103,00 | 99,00 | 102,20 | 1,29% | 254.908,00 |
| 09.05.2025 | 101,10 | 101,80 | 98,80 | 100,90 | 0,00% | 211.108,00 |
| 08.05.2025 | 104,40 | 104,40 | 96,70 | 100,90 | -4,72% | 419.341,00 |
| 07.05.2025 | 99,90 | 109,70 | 95,50 | 105,90 | 1,92% | 634.256,00 |
| 06.05.2025 | 106,40 | 107,80 | 103,90 | 103,90 | -2,26% | 389.294,00 |
| 05.05.2025 | 105,50 | 106,60 | 105,40 | 106,30 | 0,85% | 114.555,00 |
| 02.05.2025 | 103,60 | 105,60 | 102,70 | 105,40 | 2,83% | 167.440,00 |
| 30.04.2025 | 99,90 | 102,90 | 99,90 | 102,50 | 3,07% | 83.248,00 |
| 29.04.2025 | 100,60 | 100,60 | 98,00 | 99,45 | -0,85% | 117.774,00 |
| 28.04.2025 | 101,50 | 102,70 | 100,30 | 100,30 | -0,69% | 104.095,00 |
| 25.04.2025 | 101,00 | 102,40 | 101,00 | 101,00 | 0,30% | 135.952,00 |
| 24.04.2025 | 101,50 | 103,10 | 100,60 | 100,70 | -1,18% | 114.003,00 |
| 23.04.2025 | 101,00 | 103,00 | 100,10 | 101,90 | 1,29% | 150.322,00 |
| 22.04.2025 | 100,70 | 101,70 | 98,45 | 100,60 | -0,10% | 101.327,00 |
| 17.04.2025 | 101,90 | 102,00 | 100,70 | 100,70 | -1,27% | 34.071,00 |
| 16.04.2025 | 101,30 | 102,40 | 100,70 | 102,00 | 0,49% | 53.025,00 |
| 15.04.2025 | 101,30 | 103,00 | 100,80 | 101,50 | 0,20% | 175.639,00 |
| 14.04.2025 | 100,60 | 101,50 | 98,90 | 101,30 | 3,00% | 114.425,00 |
| 11.04.2025 | 97,70 | 98,85 | 95,50 | 98,35 | -0,20% | 103.892,00 |
| 10.04.2025 | 101,20 | 101,20 | 97,40 | 98,55 | 3,52% | 263.130,00 |
| 09.04.2025 | 100,40 | 100,40 | 93,50 | 95,20 | -5,84% | 265.053,00 |
| 08.04.2025 | 100,80 | 101,70 | 99,00 | 101,10 | 2,17% | 117.480,00 |
| 07.04.2025 | 95,05 | 103,50 | 95,00 | 98,95 | -2,51% | 198.551,00 |
| 04.04.2025 | 108,00 | 108,00 | 101,50 | 101,50 | -6,37% | 351.417,00 |
| 03.04.2025 | 111,00 | 112,80 | 108,00 | 108,40 | -3,30% | 281.320,00 |
| 02.04.2025 | 114,10 | 114,10 | 110,80 | 112,10 | -2,27% | 113.301,00 |
| 01.04.2025 | 110,00 | 115,30 | 109,60 | 114,70 | 4,18% | 168.962,00 |
| 31.03.2025 | 107,60 | 111,00 | 106,50 | 110,10 | 1,94% | 126.008,00 |
| 28.03.2025 | 108,00 | 109,80 | 107,10 | 108,00 | 0,00% | 289.507,00 |
| 27.03.2025 | 107,30 | 108,00 | 106,30 | 108,00 | 0,65% | 67.611,00 |
| 26.03.2025 | 111,70 | 111,70 | 106,60 | 107,30 | -3,94% | 190.176,00 |
| 25.03.2025 | 113,00 | 113,30 | 110,90 | 111,70 | -1,15% | 109.786,00 |
| 24.03.2025 | 114,90 | 115,50 | 112,50 | 113,00 | -1,65% | 103.768,00 |
| 21.03.2025 | 119,20 | 119,20 | 114,50 | 114,90 | -1,37% | 99.920,00 |
| 20.03.2025 | 115,60 | 116,60 | 114,30 | 116,50 | 0,78% | 68.613,00 |
| 19.03.2025 | 117,00 | 117,00 | 115,20 | 115,60 | -1,11% | 104.219,00 |
| 18.03.2025 | 118,70 | 118,90 | 116,30 | 116,90 | -1,60% | 126.006,00 |
| 17.03.2025 | 116,00 | 118,80 | 115,30 | 118,80 | 2,95% | 113.083,00 |
| 14.03.2025 | 115,60 | 116,30 | 114,60 | 115,40 | 0,00% | 121.688,00 |
| 13.03.2025 | 114,50 | 117,40 | 112,80 | 115,40 | 0,96% | 235.646,00 |
| 12.03.2025 | 112,10 | 115,50 | 112,10 | 114,30 | 2,33% | 177.364,00 |
| 11.03.2025 | 114,00 | 114,90 | 111,00 | 111,70 | -2,62% | 148.613,00 |
| 10.03.2025 | 116,60 | 118,60 | 114,70 | 114,70 | -1,63% | 117.863,00 |
| 07.03.2025 | 117,80 | 117,80 | 115,50 | 116,60 | -0,93% | 100.194,00 |
| 06.03.2025 | 119,80 | 120,80 | 116,90 | 117,70 | -1,92% | 222.209,00 |
| 05.03.2025 | 122,50 | 123,80 | 120,00 | 120,00 | -2,04% | 133.186,00 |
| 04.03.2025 | 124,00 | 124,50 | 122,20 | 122,50 | -1,21% | 67.553,00 |
| 03.03.2025 | 124,40 | 125,40 | 123,70 | 124,00 | -0,40% | 65.259,00 |
| 28.02.2025 | 125,00 | 125,40 | 122,80 | 124,50 | -0,64% | 158.803,00 |
| 27.02.2025 | 126,40 | 126,40 | 125,30 | 125,30 | -1,10% | 58.517,00 |
| 26.02.2025 | 127,20 | 127,30 | 125,90 | 126,70 | -0,39% | 58.907,00 |
| 25.02.2025 | 126,60 | 128,90 | 126,60 | 127,20 | 0,47% | 122.856,00 |
| 24.02.2025 | 127,00 | 128,00 | 125,90 | 126,60 | -0,31% | 105.163,00 |
| 21.02.2025 | 127,70 | 129,60 | 127,00 | 127,00 | -0,31% | 201.813,00 |
| 20.02.2025 | 130,00 | 130,50 | 127,40 | 127,40 | -2,75% | 157.759,00 |
| 19.02.2025 | 133,50 | 133,50 | 128,70 | 131,00 | -1,58% | 120.828,00 |
| 18.02.2025 | 130,20 | 134,30 | 129,20 | 133,10 | 2,31% | 313.469,00 |
| 17.02.2025 | 128,10 | 130,40 | 128,10 | 130,10 | 1,32% | 95.136,00 |
| 14.02.2025 | 131,40 | 131,60 | 128,10 | 128,40 | -2,28% | 110.227,00 |
| 13.02.2025 | 129,70 | 132,90 | 129,50 | 131,40 | 2,02% | 183.538,00 |
| 12.02.2025 | 132,00 | 135,00 | 127,60 | 128,80 | -0,46% | 288.809,00 |
| 11.02.2025 | 128,10 | 130,50 | 128,10 | 129,40 | 1,01% | 74.372,00 |
| 10.02.2025 | 130,00 | 130,00 | 127,50 | 128,10 | -1,69% | 121.546,00 |