11,805€
4,38%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 11,71 | 11,74 | 11,71 | 11,73 | 3,71% | - |
| 10.07.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,70% | 1.000,00 |
| 09.07.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 1,24% | - |
| 08.07.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -2,51% | - |
| 07.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,86% | - |
| 06.07.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 3,28% | - |
| 03.07.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 1,08% | - |
| 02.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 01.07.2026 | 11,10 | 11,15 | 11,10 | 11,15 | 0,00% | - |
| 30.06.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -2,19% | - |
| 29.06.2026 | 11,52 | 11,52 | 11,40 | 11,40 | -2,40% | - |
| 26.06.2026 | 11,61 | 11,68 | 11,61 | 11,68 | 0,95% | 210,00 |
| 25.06.2026 | 11,57 | 11,57 | 11,57 | 11,57 | 2,39% | - |
| 24.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,53% | - |
| 23.06.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,27% | - |
| 22.06.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -0,09% | - |
| 19.06.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 0,80% | - |
| 18.06.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -1,32% | - |
| 17.06.2026 | 11,33 | 11,72 | 11,26 | 11,34 | -0,44% | 2.360,00 |
| 16.06.2026 | 11,43 | 11,43 | 11,39 | 11,39 | -0,44% | 117,00 |
| 15.06.2026 | 12,03 | 12,03 | 11,44 | 11,44 | -1,12% | 2.005,00 |
| 12.06.2026 | 11,36 | 11,57 | 11,31 | 11,57 | 5,57% | 1.224,00 |
| 11.06.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,79% | - |
| 10.06.2026 | 10,81 | 11,16 | 10,81 | 11,16 | 5,28% | 140,00 |
| 09.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 3,11% | - |
| 08.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,49% | - |
| 05.06.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 1,39% | - |
| 04.06.2026 | 10,09 | 10,09 | 10,09 | 10,09 | -2,04% | - |
| 03.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 02.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,77% | - |
| 01.06.2026 | 10,43 | 10,43 | 10,43 | 10,43 | 0,19% | - |
| 29.05.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 0,10% | - |
| 28.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,19% | - |
| 27.05.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 1,47% | - |
| 26.05.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -0,78% | - |
| 25.05.2026 | 10,44 | 10,44 | 10,31 | 10,31 | -0,77% | - |
| 22.05.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -0,48% | - |
| 21.05.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 2,65% | - |
| 20.05.2026 | 10,17 | 10,17 | 10,17 | 10,17 | 0,10% | - |
| 19.05.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,99% | - |
| 18.05.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,40% | - |
| 15.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 14.05.2026 | 10,25 | 10,40 | 10,25 | 10,40 | 2,67% | 150,00 |
| 13.05.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -0,10% | - |
| 12.05.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 11.05.2026 | 10,14 | 10,20 | 10,14 | 10,20 | 1,19% | 75,00 |
| 08.05.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -1,27% | - |
| 07.05.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 3,39% | - |
| 06.05.2026 | 9,88 | 9,88 | 9,88 | 9,88 | 9,72% | - |
| 05.05.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 0,50% | 170,00 |
| 04.05.2026 | 8,96 | 8,96 | 8,96 | 8,96 | 2,81% | - |
| 30.04.2026 | 8,71 | 8,71 | 8,71 | 8,71 | 0,11% | - |
| 29.04.2026 | 8,64 | 8,70 | 8,64 | 8,70 | -3,76% | 280,00 |
| 28.04.2026 | 9,04 | 9,04 | 9,04 | 9,04 | -0,39% | - |
| 27.04.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 0,33% | - |
| 24.04.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -0,88% | - |
| 23.04.2026 | 9,19 | 9,19 | 9,13 | 9,13 | -2,67% | 32,00 |
| 22.04.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -1,57% | - |
| 21.04.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -2,71% | - |
| 20.04.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 1,40% | 150,00 |
| 17.04.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 0,10% | - |
| 16.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,47% | - |
| 15.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,67% | - |
| 14.04.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 2,55% | - |
| 13.04.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -1,62% | - |
| 10.04.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 0,21% | - |
| 09.04.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -0,57% | - |
| 08.04.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 3,67% | - |
| 07.04.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 1,20% | - |
| 02.04.2026 | 9,17 | 9,17 | 9,17 | 9,17 | -0,38% | - |
| 01.04.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 1,77% | - |
| 31.03.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 2,79% | - |
| 30.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -1,57% | - |
| 27.03.2026 | 8,94 | 8,94 | 8,94 | 8,94 | 0,45% | - |
| 26.03.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -0,73% | - |
| 25.03.2026 | 8,93 | 8,96 | 8,93 | 8,96 | 0,62% | - |
| 24.03.2026 | 8,88 | 8,91 | 8,88 | 8,91 | 2,12% | - |
| 23.03.2026 | 8,62 | 8,72 | 8,62 | 8,72 | -5,27% | 20,00 |
| 20.03.2026 | 9,21 | 9,21 | 9,21 | 9,21 | -0,27% | - |
| 19.03.2026 | 9,31 | 9,31 | 9,23 | 9,23 | -3,60% | 6.246,00 |
| 18.03.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 1,38% | - |
| 17.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,58% | - |
| 16.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -0,68% | - |
| 13.03.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -1,49% | - |
| 12.03.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 1,73% | - |
| 11.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,73% | - |
| 10.03.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 2,51% | - |
| 09.03.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -2,80% | - |
| 06.03.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -0,72% | - |
| 05.03.2026 | 9,52 | 9,72 | 9,52 | 9,72 | 3,79% | 550,00 |
| 04.03.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -1,32% | - |
| 03.03.2026 | 9,41 | 9,49 | 9,41 | 9,49 | -1,09% | 30,00 |
| 02.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,66% | 25,00 |
| 27.02.2026 | 10,00 | 10,00 | 9,96 | 9,96 | -2,16% | - |
| 26.02.2026 | 10,00 | 10,18 | 10,00 | 10,18 | 1,80% | 300,00 |
| 25.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,21% | 339,00 |
| 24.02.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,35% | - |
| 23.02.2026 | 9,86 | 9,92 | 9,86 | 9,92 | 1,28% | 515,00 |
| 20.02.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -1,71% | 100,00 |
| 19.02.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 1,68% | 50,00 |