115,592SEK
-0,69%
Echtzeit-Aktienkurs BIOGAIA AB B O.N.
Bid:
Ask:
Aktienkurse zur BIOGAIA AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 116,10 | 116,30 | 114,50 | 116,00 | -0,34% | 375.798,00 |
| 15.07.2026 | 117,60 | 117,60 | 113,80 | 116,40 | -1,02% | 97.595,00 |
| 14.07.2026 | 116,70 | 117,60 | 115,60 | 117,60 | 0,43% | 69.890,00 |
| 13.07.2026 | 116,80 | 117,60 | 116,00 | 117,10 | 0,52% | 96.305,00 |
| 10.07.2026 | 119,30 | 119,80 | 116,50 | 116,50 | -2,35% | 57.975,00 |
| 09.07.2026 | 118,40 | 119,70 | 117,00 | 119,30 | 0,93% | 53.171,00 |
| 08.07.2026 | 118,20 | 118,90 | 117,00 | 118,20 | -0,25% | 166.101,00 |
| 07.07.2026 | 118,80 | 120,80 | 118,20 | 118,50 | -0,50% | 120.908,00 |
| 06.07.2026 | 120,20 | 121,50 | 117,70 | 119,10 | -0,75% | 86.496,00 |
| 03.07.2026 | 122,30 | 122,60 | 119,50 | 120,00 | -1,64% | 109.570,00 |
| 02.07.2026 | 119,80 | 122,60 | 118,80 | 122,00 | 1,84% | 84.637,00 |
| 01.07.2026 | 116,90 | 119,80 | 115,80 | 119,80 | 2,48% | 56.311,00 |
| 30.06.2026 | 118,60 | 119,70 | 116,90 | 116,90 | -0,93% | 48.635,00 |
| 29.06.2026 | 118,00 | 120,90 | 118,00 | 118,00 | -0,67% | 191.780,00 |
| 26.06.2026 | 120,00 | 120,00 | 117,80 | 118,80 | -0,75% | 59.205,00 |
| 25.06.2026 | 119,80 | 121,00 | 119,40 | 119,70 | 0,08% | 82.938,00 |
| 24.06.2026 | 118,50 | 119,90 | 116,50 | 119,60 | 2,13% | 71.326,00 |
| 23.06.2026 | 115,80 | 117,60 | 114,80 | 117,10 | 1,12% | 138.675,00 |
| 22.06.2026 | 118,20 | 118,80 | 114,50 | 115,80 | -1,82% | 236.443,00 |
| 19.06.2026 | 118,06 | 118,47 | 117,68 | 117,95 | -0,21% | - |
| 18.06.2026 | 118,00 | 118,80 | 115,00 | 118,20 | 0,42% | 136.948,00 |
| 17.06.2026 | 115,80 | 118,40 | 114,80 | 117,70 | 1,55% | 142.913,00 |
| 16.06.2026 | 121,20 | 121,20 | 114,60 | 115,90 | -4,77% | 388.245,00 |
| 15.06.2026 | 124,90 | 126,00 | 121,30 | 121,70 | -2,25% | 111.484,00 |
| 12.06.2026 | 125,70 | 126,30 | 123,60 | 124,50 | 0,16% | 108.142,00 |
| 11.06.2026 | 124,50 | 125,20 | 123,00 | 124,30 | -0,56% | 38.071,00 |
| 10.06.2026 | 124,30 | 125,40 | 123,00 | 125,00 | 0,73% | 62.376,00 |
| 09.06.2026 | 122,10 | 124,10 | 120,80 | 124,10 | 1,47% | 163.006,00 |
| 08.06.2026 | 121,00 | 123,80 | 120,10 | 122,30 | 0,16% | 134.341,00 |
| 05.06.2026 | 124,20 | 124,30 | 121,50 | 122,10 | -1,29% | 471.096,00 |
| 04.06.2026 | 122,90 | 123,80 | 121,70 | 123,70 | 1,14% | 232.436,00 |
| 03.06.2026 | 123,30 | 123,30 | 120,10 | 122,30 | -0,81% | 185.225,00 |
| 02.06.2026 | 125,30 | 126,00 | 123,10 | 123,30 | -1,60% | 202.215,00 |
| 01.06.2026 | 130,00 | 130,30 | 124,70 | 125,30 | -3,84% | 175.014,00 |
| 29.05.2026 | 124,70 | 130,30 | 124,60 | 130,30 | 4,74% | 542.359,00 |
| 28.05.2026 | 127,80 | 127,80 | 124,20 | 124,40 | -3,34% | 167.778,00 |
| 27.05.2026 | 127,30 | 129,50 | 127,30 | 128,70 | 0,78% | 80.519,00 |
| 26.05.2026 | 131,00 | 131,10 | 127,20 | 127,70 | -2,89% | 154.090,00 |
| 25.05.2026 | 130,70 | 132,00 | 130,10 | 131,50 | 0,46% | 99.431,00 |
| 22.05.2026 | 132,80 | 133,20 | 129,70 | 130,90 | -0,91% | 270.821,00 |
| 21.05.2026 | 135,10 | 136,30 | 130,50 | 132,10 | -2,08% | 354.196,00 |
| 20.05.2026 | 131,40 | 136,00 | 131,20 | 134,90 | 2,04% | 227.892,00 |
| 19.05.2026 | 129,40 | 132,80 | 129,40 | 132,20 | 1,69% | 105.997,00 |
| 18.05.2026 | 129,40 | 130,00 | 128,00 | 130,00 | 0,39% | 144.080,00 |
| 15.05.2026 | 131,00 | 131,30 | 128,30 | 129,50 | -1,15% | 109.059,00 |
| 13.05.2026 | 130,90 | 131,70 | 129,90 | 131,00 | 0,08% | 95.095,00 |
| 12.05.2026 | 128,80 | 132,10 | 127,70 | 130,90 | 0,69% | 127.597,00 |
| 11.05.2026 | 129,40 | 131,20 | 128,50 | 130,00 | 0,93% | 271.029,00 |
| 08.05.2026 | 127,00 | 130,30 | 124,00 | 128,80 | -1,38% | 354.389,00 |
| 07.05.2026 | 120,20 | 130,60 | 120,20 | 130,60 | 8,74% | 591.680,00 |
| 06.05.2026 | 117,40 | 120,10 | 117,40 | 120,10 | 2,56% | 322.405,00 |
| 05.05.2026 | 119,70 | 122,10 | 116,20 | 117,10 | -2,01% | 170.765,00 |
| 04.05.2026 | 119,10 | 120,50 | 118,90 | 119,50 | 0,67% | 107.288,00 |
| 30.04.2026 | 119,40 | 119,40 | 117,00 | 118,70 | 0,68% | 47.072,00 |
| 29.04.2026 | 117,20 | 117,90 | 116,20 | 117,90 | 0,34% | 145.627,00 |
| 28.04.2026 | 117,60 | 118,00 | 115,70 | 117,50 | -0,34% | 62.230,00 |
| 27.04.2026 | 118,50 | 119,90 | 117,60 | 117,90 | 0,26% | 125.577,00 |
| 24.04.2026 | 119,20 | 119,30 | 116,60 | 117,60 | -1,59% | 106.339,00 |
| 23.04.2026 | 121,50 | 123,00 | 118,80 | 119,50 | -1,65% | 154.084,00 |
| 22.04.2026 | 120,00 | 121,60 | 120,00 | 121,50 | 0,00% | 116.438,00 |
| 21.04.2026 | 122,00 | 124,00 | 120,30 | 121,50 | -0,82% | 237.477,00 |
| 20.04.2026 | 122,50 | 122,90 | 121,70 | 122,50 | 0,16% | 87.246,00 |
| 17.04.2026 | 120,70 | 122,70 | 120,70 | 122,30 | 1,33% | 180.702,00 |
| 16.04.2026 | 121,20 | 121,60 | 120,00 | 120,70 | 0,58% | 133.026,00 |
| 15.04.2026 | 120,60 | 121,80 | 119,80 | 120,00 | -0,50% | 66.864,00 |
| 14.04.2026 | 119,50 | 120,80 | 119,30 | 120,60 | 1,34% | 147.548,00 |
| 13.04.2026 | 119,70 | 120,00 | 118,10 | 119,00 | -0,83% | 115.506,00 |
| 10.04.2026 | 119,60 | 121,90 | 119,60 | 120,00 | 0,50% | 172.495,00 |
| 09.04.2026 | 118,50 | 119,40 | 117,50 | 119,40 | 0,67% | 201.043,00 |
| 08.04.2026 | 121,00 | 122,00 | 117,30 | 118,60 | 0,59% | 144.194,00 |
| 07.04.2026 | 117,40 | 120,00 | 117,00 | 117,90 | 0,86% | 233.766,00 |
| 02.04.2026 | 118,60 | 118,80 | 116,80 | 116,90 | -4,02% | 104.435,00 |
| 01.04.2026 | 120,90 | 122,10 | 120,20 | 121,80 | 2,01% | 130.814,00 |
| 31.03.2026 | 117,80 | 119,80 | 117,30 | 119,40 | 1,79% | 189.705,00 |
| 30.03.2026 | 116,00 | 117,60 | 114,30 | 117,30 | 0,17% | 180.461,00 |
| 27.03.2026 | 116,70 | 117,50 | 115,00 | 117,10 | 0,09% | 272.311,00 |
| 26.03.2026 | 112,30 | 117,60 | 112,30 | 117,00 | 4,09% | 243.458,00 |
| 25.03.2026 | 112,90 | 114,70 | 110,10 | 112,40 | -0,27% | 171.137,00 |
| 24.03.2026 | 112,00 | 114,20 | 111,70 | 112,70 | 0,63% | 378.053,00 |
| 23.03.2026 | 109,90 | 114,40 | 107,70 | 112,00 | -0,53% | 339.996,00 |
| 20.03.2026 | 113,80 | 114,50 | 109,90 | 112,60 | -0,88% | 441.519,00 |
| 19.03.2026 | 114,00 | 114,30 | 112,20 | 113,60 | -1,22% | 169.673,00 |
| 18.03.2026 | 115,80 | 118,10 | 114,30 | 115,00 | -0,43% | 139.646,00 |
| 17.03.2026 | 115,20 | 116,50 | 114,50 | 115,50 | 0,61% | 406.966,00 |
| 16.03.2026 | 113,00 | 115,00 | 112,70 | 114,80 | 1,23% | 221.801,00 |
| 13.03.2026 | 110,00 | 114,30 | 109,40 | 113,40 | 2,62% | 247.952,00 |
| 12.03.2026 | 109,40 | 111,10 | 108,90 | 110,50 | 0,64% | 280.289,00 |
| 11.03.2026 | 111,40 | 111,40 | 109,10 | 109,80 | -1,61% | 175.871,00 |
| 10.03.2026 | 111,00 | 112,70 | 110,60 | 111,60 | 1,82% | 210.634,00 |
| 09.03.2026 | 108,30 | 110,10 | 107,20 | 109,60 | -0,63% | 163.349,00 |
| 06.03.2026 | 111,00 | 111,40 | 108,80 | 110,30 | -0,36% | 168.143,00 |
| 05.03.2026 | 110,00 | 111,90 | 108,90 | 110,70 | 1,00% | 283.102,00 |
| 04.03.2026 | 106,70 | 109,60 | 106,70 | 109,60 | 2,05% | 198.786,00 |
| 03.03.2026 | 107,40 | 108,00 | 105,80 | 107,40 | -1,10% | 253.667,00 |
| 02.03.2026 | 110,00 | 110,80 | 108,30 | 108,60 | -2,78% | 230.356,00 |
| 27.02.2026 | 107,50 | 111,90 | 107,50 | 111,70 | 4,10% | 384.724,00 |
| 26.02.2026 | 108,00 | 108,80 | 107,10 | 107,30 | -0,37% | 119.653,00 |
| 25.02.2026 | 107,10 | 108,30 | 106,40 | 107,70 | 0,47% | 163.451,00 |
| 24.02.2026 | 106,00 | 108,40 | 105,50 | 107,20 | 0,85% | 138.748,00 |
| 23.02.2026 | 107,50 | 107,70 | 105,70 | 106,30 | -1,02% | 175.167,00 |