116,412SEK
2,12%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 114,00 | 115,80 | 113,60 | 115,80 | 1,58% | 153.556,00 |
| 24.09.2026 | 111,50 | 115,80 | 111,50 | 114,00 | 3,45% | 346.697,00 |
| 23.09.2026 | 109,10 | 111,20 | 108,80 | 110,20 | 1,01% | 201.103,00 |
| 22.09.2026 | 110,00 | 110,20 | 107,80 | 109,10 | -0,46% | 100.993,00 |
| 21.09.2026 | 110,00 | 110,30 | 109,20 | 109,60 | -0,36% | 71.506,00 |
| 18.09.2026 | 108,20 | 111,10 | 107,80 | 110,00 | 1,76% | 254.052,00 |
| 17.09.2026 | 107,60 | 108,40 | 107,00 | 108,10 | 0,84% | 381.040,00 |
| 16.09.2026 | 107,30 | 107,70 | 105,40 | 107,20 | -0,09% | 326.526,00 |
| 15.09.2026 | 107,60 | 107,70 | 106,20 | 107,30 | 0,00% | 201.025,00 |
| 14.09.2026 | 107,60 | 108,80 | 107,00 | 107,30 | -0,28% | 80.643,00 |
| 11.09.2026 | 108,30 | 109,20 | 107,60 | 107,60 | -0,83% | 126.665,00 |
| 10.09.2026 | 109,90 | 110,30 | 107,90 | 108,50 | -1,27% | 215.144,00 |
| 09.09.2026 | 110,20 | 111,10 | 109,20 | 109,90 | -0,45% | 104.814,00 |
| 08.09.2026 | 111,70 | 111,70 | 110,00 | 110,40 | -0,72% | 104.585,00 |
| 07.09.2026 | 113,40 | 113,40 | 111,10 | 111,20 | -1,94% | 130.472,00 |
| 04.09.2026 | 111,60 | 113,50 | 111,20 | 113,40 | 1,70% | 118.962,00 |
| 03.09.2026 | 113,40 | 114,90 | 111,20 | 111,50 | -1,68% | 102.774,00 |
| 02.09.2026 | 113,70 | 114,70 | 112,90 | 113,40 | -0,26% | 92.997,00 |
| 01.09.2026 | 114,00 | 114,60 | 113,00 | 113,70 | -0,87% | 175.485,00 |
| 31.08.2026 | 115,90 | 116,30 | 113,50 | 114,70 | -0,52% | 304.574,00 |
| 28.08.2026 | 115,80 | 116,80 | 115,00 | 115,30 | -0,43% | 61.319,00 |
| 27.08.2026 | 115,90 | 116,50 | 114,90 | 115,80 | 0,26% | 80.205,00 |
| 26.08.2026 | 117,10 | 117,20 | 115,50 | 115,50 | -1,37% | 731.149,00 |
| 25.08.2026 | 116,00 | 117,80 | 115,90 | 117,10 | 0,69% | 119.517,00 |
| 24.08.2026 | 115,70 | 116,80 | 114,90 | 116,30 | 0,35% | 74.183,00 |
| 21.08.2026 | 114,50 | 116,50 | 113,80 | 115,90 | 1,05% | 138.106,00 |
| 20.08.2026 | 115,20 | 115,80 | 114,20 | 114,70 | -0,26% | 149.864,00 |
| 19.08.2026 | 116,20 | 117,80 | 114,80 | 115,00 | -0,52% | 187.690,00 |
| 18.08.2026 | 115,40 | 116,10 | 115,00 | 115,60 | 0,35% | 110.599,00 |
| 17.08.2026 | 113,90 | 116,00 | 113,90 | 115,20 | 1,95% | 223.064,00 |
| 14.08.2026 | 113,10 | 114,80 | 112,30 | 113,00 | -0,09% | 226.655,00 |
| 13.08.2026 | 111,60 | 114,20 | 111,50 | 113,10 | 1,34% | 120.219,00 |
| 12.08.2026 | 112,20 | 112,40 | 111,10 | 111,60 | -0,53% | 64.559,00 |
| 11.08.2026 | 112,50 | 113,30 | 111,60 | 112,20 | -0,27% | 60.608,00 |
| 10.08.2026 | 111,30 | 113,20 | 110,30 | 112,50 | 0,90% | 269.882,00 |
| 07.08.2026 | 112,20 | 112,80 | 111,10 | 111,50 | -0,18% | 95.497,00 |
| 06.08.2026 | 112,90 | 114,10 | 111,30 | 111,70 | -0,53% | 96.922,00 |
| 05.08.2026 | 113,90 | 114,60 | 112,10 | 112,30 | -1,49% | 212.153,00 |
| 04.08.2026 | 115,40 | 116,20 | 113,80 | 114,00 | -1,30% | 131.651,00 |
| 03.08.2026 | 115,40 | 116,70 | 114,00 | 115,50 | -0,09% | 78.076,00 |
| 31.07.2026 | 115,80 | 117,00 | 114,90 | 115,60 | -0,17% | 74.457,00 |
| 30.07.2026 | 116,40 | 116,80 | 115,00 | 115,80 | 0,26% | 71.140,00 |
| 29.07.2026 | 115,30 | 116,70 | 113,80 | 115,50 | 0,17% | 96.873,00 |
| 28.07.2026 | 116,80 | 116,80 | 114,80 | 115,30 | -0,95% | 127.200,00 |
| 27.07.2026 | 115,80 | 117,40 | 115,60 | 116,40 | 0,69% | 84.723,00 |
| 24.07.2026 | 118,10 | 118,50 | 114,50 | 115,60 | -2,20% | 93.266,00 |
| 23.07.2026 | 117,60 | 118,90 | 116,30 | 118,20 | 0,77% | 92.151,00 |
| 22.07.2026 | 120,40 | 120,40 | 117,30 | 117,30 | -2,57% | 119.418,00 |
| 21.07.2026 | 119,00 | 122,50 | 117,60 | 120,40 | 1,18% | 265.484,00 |
| 20.07.2026 | 124,80 | 124,90 | 118,60 | 119,00 | -4,65% | 276.178,00 |
| 17.07.2026 | 119,00 | 128,40 | 117,40 | 124,80 | 7,59% | 598.880,00 |
| 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 |