121,135SEK
-0,30%
Echtzeit-Aktienkurs BioGaia AB
Bid:
Ask:
Aktienkurse zur BioGaia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 121,55 | 121,55 | 120,21 | 120,82 | -0,56% | - |
| 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% | 181.836,00 |
| 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% | 147.551,00 |
| 13.04.2026 | 119,70 | 120,00 | 118,10 | 119,00 | -0,83% | 115.520,00 |
| 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% | 201.543,00 |
| 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% | 233.358,00 |
| 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% | 129.832,00 |
| 31.03.2026 | 117,80 | 119,80 | 117,30 | 119,40 | 1,79% | 189.721,00 |
| 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% | 273.342,00 |
| 26.03.2026 | 112,30 | 117,60 | 112,30 | 117,00 | 4,09% | 243.931,00 |
| 25.03.2026 | 112,90 | 114,70 | 110,10 | 112,40 | -0,27% | 171.618,00 |
| 24.03.2026 | 112,00 | 114,20 | 111,70 | 112,70 | 0,63% | 378.216,00 |
| 23.03.2026 | 109,90 | 114,40 | 107,70 | 112,00 | -0,53% | 342.957,00 |
| 20.03.2026 | 113,80 | 114,50 | 109,90 | 112,60 | -0,88% | 440.076,00 |
| 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% | 139.661,00 |
| 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 |
| 20.02.2026 | 106,20 | 108,30 | 105,90 | 107,40 | 1,13% | 202.843,00 |
| 19.02.2026 | 103,10 | 106,30 | 102,80 | 106,20 | 3,01% | 282.141,00 |
| 18.02.2026 | 102,40 | 103,10 | 101,90 | 103,10 | 0,29% | 214.476,00 |
| 17.02.2026 | 102,60 | 103,10 | 101,20 | 102,80 | 0,00% | 159.830,00 |
| 16.02.2026 | 103,70 | 104,20 | 101,50 | 102,80 | -0,87% | 204.025,00 |
| 13.02.2026 | 97,70 | 104,00 | 97,50 | 103,70 | 5,71% | 385.993,00 |
| 12.02.2026 | 105,80 | 107,30 | 97,65 | 98,10 | -6,75% | 1.438.682,00 |
| 11.02.2026 | 108,50 | 108,60 | 105,20 | 105,20 | -3,49% | 430.259,00 |
| 10.02.2026 | 109,90 | 110,40 | 108,10 | 109,00 | -0,09% | 547.514,00 |
| 09.02.2026 | 109,60 | 111,30 | 109,10 | 109,10 | -0,09% | 169.143,00 |
| 06.02.2026 | 109,00 | 109,20 | 107,40 | 109,20 | -0,36% | 150.754,00 |
| 05.02.2026 | 111,80 | 112,40 | 108,90 | 109,60 | -2,06% | 268.349,00 |
| 04.02.2026 | 114,00 | 114,70 | 111,00 | 111,90 | -3,03% | 390.429,00 |
| 03.02.2026 | 119,00 | 119,80 | 114,00 | 115,40 | 5,48% | 592.146,00 |
| 02.02.2026 | 109,60 | 110,30 | 108,00 | 109,40 | -0,18% | 289.862,00 |
| 30.01.2026 | 111,20 | 111,60 | 109,20 | 109,60 | -1,08% | 210.774,00 |
| 29.01.2026 | 111,60 | 111,80 | 110,00 | 110,80 | 0,27% | 141.263,00 |
| 28.01.2026 | 112,90 | 112,90 | 110,50 | 110,50 | -2,13% | 155.367,00 |
| 27.01.2026 | 114,00 | 114,70 | 112,90 | 112,90 | -0,44% | 182.733,00 |
| 26.01.2026 | 113,30 | 113,80 | 111,30 | 113,40 | 0,44% | 241.669,00 |
| 23.01.2026 | 113,60 | 114,00 | 111,80 | 112,90 | 0,18% | 363.422,00 |
| 22.01.2026 | 108,70 | 113,50 | 108,70 | 112,70 | 4,35% | 463.829,00 |
| 21.01.2026 | 108,90 | 109,60 | 107,20 | 108,00 | -0,09% | 131.548,00 |
| 20.01.2026 | 107,90 | 109,30 | 105,60 | 108,10 | 0,84% | 243.803,00 |
| 19.01.2026 | 110,40 | 110,40 | 106,90 | 107,20 | -4,20% | 238.263,00 |
| 16.01.2026 | 112,90 | 113,60 | 111,70 | 111,90 | -0,62% | 161.217,00 |
| 15.01.2026 | 112,20 | 113,50 | 112,00 | 112,60 | 0,54% | 243.456,00 |
| 14.01.2026 | 111,10 | 113,00 | 111,10 | 112,00 | 0,81% | 337.696,00 |
| 13.01.2026 | 112,60 | 113,20 | 110,20 | 111,10 | -1,59% | 201.363,00 |
| 12.01.2026 | 112,50 | 114,20 | 112,20 | 112,90 | 0,36% | 367.183,00 |
| 09.01.2026 | 109,60 | 112,80 | 107,40 | 112,50 | 3,12% | 300.579,00 |
| 08.01.2026 | 106,30 | 110,10 | 105,90 | 109,10 | 2,63% | 279.046,00 |
| 07.01.2026 | 106,00 | 106,80 | 105,10 | 106,30 | 0,66% | 198.166,00 |
| 05.01.2026 | 105,20 | 106,20 | 105,00 | 105,60 | 0,57% | 99.914,00 |
| 02.01.2026 | 106,20 | 106,70 | 104,80 | 105,00 | -1,13% | 105.145,00 |
| 30.12.2025 | 105,70 | 107,10 | 105,20 | 106,20 | 0,85% | 170.841,00 |
| 29.12.2025 | 103,60 | 106,70 | 103,50 | 105,30 | 2,83% | 173.381,00 |
| 23.12.2025 | 101,90 | 102,90 | 101,40 | 102,40 | 1,29% | 101.548,00 |
| 22.12.2025 | 99,80 | 101,20 | 99,20 | 101,10 | 1,25% | 89.821,00 |
| 19.12.2025 | 100,40 | 100,60 | 98,90 | 99,85 | -0,84% | 175.420,00 |
| 18.12.2025 | 101,60 | 101,90 | 99,90 | 100,70 | -0,89% | 130.195,00 |
| 17.12.2025 | 100,90 | 101,80 | 100,30 | 101,60 | 0,59% | 321.867,00 |
| 16.12.2025 | 98,60 | 101,40 | 98,35 | 101,00 | 2,43% | 293.109,00 |
| 15.12.2025 | 98,00 | 99,25 | 97,40 | 98,60 | 0,87% | 492.552,00 |
| 12.12.2025 | 97,95 | 99,20 | 97,45 | 97,75 | -0,20% | 243.383,00 |
| 11.12.2025 | 98,20 | 98,90 | 97,85 | 97,95 | -0,25% | 110.578,00 |
| 10.12.2025 | 96,70 | 98,80 | 96,20 | 98,20 | 1,45% | 332.206,00 |
| 09.12.2025 | 98,25 | 98,75 | 96,50 | 96,80 | -1,48% | 342.634,00 |
| 08.12.2025 | 98,40 | 98,80 | 97,35 | 98,25 | -0,25% | 250.610,00 |
| 05.12.2025 | 98,85 | 99,05 | 97,50 | 98,50 | -0,20% | 227.636,00 |
| 04.12.2025 | 99,40 | 100,00 | 98,50 | 98,70 | -0,55% | 167.436,00 |
| 03.12.2025 | 100,00 | 100,50 | 98,25 | 99,25 | -0,60% | 180.591,00 |
| 02.12.2025 | 102,00 | 102,00 | 99,80 | 99,85 | -2,01% | 209.895,00 |
| 01.12.2025 | 101,00 | 102,00 | 98,70 | 101,90 | 0,99% | 1.848.976,00 |
| 28.11.2025 | 100,90 | 102,00 | 100,40 | 100,90 | -0,20% | 2.764.057,00 |
| 27.11.2025 | 101,00 | 101,50 | 100,40 | 101,10 | 0,60% | 260.693,00 |
| 26.11.2025 | 102,00 | 102,00 | 99,60 | 100,50 | 0,55% | 225.172,00 |
| 25.11.2025 | 101,60 | 101,60 | 99,40 | 99,95 | -1,14% | 364.573,00 |
| 24.11.2025 | 101,30 | 102,00 | 100,70 | 101,10 | -0,20% | 245.628,00 |