12,860€
0,78%
Echtzeit-Aktienkurs BRAVIDA HOLDING AB
Bid:
Ask:
Aktienkurse zur BRAVIDA HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,31% | 323,00 |
| 21.10.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -2,74% | - |
| 20.10.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,74% | - |
| 19.10.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -0,88% | - |
| 16.10.2026 | 13,16 | 13,61 | 13,16 | 13,61 | 3,26% | 540,00 |
| 15.10.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -1,42% | - |
| 14.10.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 3,72% | - |
| 13.10.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -1,07% | - |
| 12.10.2026 | 12,99 | 13,03 | 12,99 | 13,03 | -0,61% | 110,00 |
| 09.10.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 0,38% | - |
| 08.10.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -0,61% | - |
| 07.10.2026 | 13,31 | 13,31 | 13,14 | 13,14 | -1,35% | - |
| 06.10.2026 | 13,51 | 13,51 | 13,32 | 13,32 | -0,75% | - |
| 05.10.2026 | 13,34 | 13,42 | 13,34 | 13,42 | 1,28% | 75,00 |
| 02.10.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,45% | - |
| 01.10.2026 | 13,28 | 13,28 | 13,19 | 13,19 | -1,42% | 700,00 |
| 30.09.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 1,98% | - |
| 29.09.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,15% | - |
| 28.09.2026 | 12,91 | 13,10 | 12,91 | 13,10 | 2,58% | 200,00 |
| 25.09.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -1,62% | - |
| 24.09.2026 | 12,83 | 12,98 | 12,83 | 12,98 | 0,39% | 2.539,00 |
| 23.09.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 0,70% | - |
| 22.09.2026 | 12,50 | 12,84 | 12,50 | 12,84 | 1,42% | 250,00 |
| 21.09.2026 | 12,68 | 12,68 | 12,66 | 12,66 | 0,24% | 400,00 |
| 18.09.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 0,80% | - |
| 17.09.2026 | 12,53 | 12,53 | 12,53 | 12,53 | -0,56% | - |
| 16.09.2026 | 12,43 | 12,60 | 12,43 | 12,60 | 2,52% | 428,00 |
| 15.09.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -3,61% | - |
| 14.09.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,23% | - |
| 11.09.2026 | 12,63 | 12,78 | 12,63 | 12,78 | 0,55% | 16,00 |
| 10.09.2026 | 12,70 | 12,79 | 12,70 | 12,71 | -1,70% | 801,00 |
| 09.09.2026 | 12,53 | 12,93 | 12,53 | 12,93 | 2,95% | 185,00 |
| 08.09.2026 | 12,74 | 12,74 | 12,56 | 12,56 | -3,53% | 1.000,00 |
| 07.09.2026 | 12,80 | 13,02 | 12,80 | 13,02 | 2,12% | 100,00 |
| 04.09.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,71% | 25,00 |
| 03.09.2026 | 12,35 | 12,66 | 12,35 | 12,66 | 1,77% | 215,00 |
| 02.09.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -1,50% | - |
| 01.09.2026 | 12,57 | 12,63 | 12,57 | 12,63 | 0,40% | - |
| 31.08.2026 | 12,49 | 12,58 | 12,49 | 12,58 | -0,40% | 130,00 |
| 28.08.2026 | 12,28 | 12,63 | 12,28 | 12,63 | 2,35% | 855,00 |
| 27.08.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 0,24% | - |
| 26.08.2026 | 12,22 | 12,31 | 12,22 | 12,31 | 1,90% | 160,00 |
| 25.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,47% | - |
| 24.08.2026 | 12,17 | 12,31 | 12,17 | 12,26 | 0,49% | 130,00 |
| 21.08.2026 | 11,99 | 12,20 | 11,99 | 12,20 | 2,52% | 411,00 |
| 20.08.2026 | 12,15 | 12,15 | 11,90 | 11,90 | -0,83% | 225,00 |
| 19.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,15% | - |
| 18.08.2026 | 11,83 | 12,14 | 11,83 | 12,14 | 1,51% | 100,00 |
| 17.08.2026 | 11,91 | 11,98 | 11,91 | 11,96 | 0,00% | 281,00 |
| 14.08.2026 | 11,89 | 11,96 | 11,89 | 11,96 | 0,25% | - |
| 13.08.2026 | 11,79 | 11,93 | 11,79 | 11,93 | 0,93% | - |
| 12.08.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 1,29% | - |
| 11.08.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -1,68% | - |
| 10.08.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -1,00% | - |
| 07.08.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -0,91% | - |
| 06.08.2026 | 11,97 | 12,10 | 11,97 | 12,10 | 0,67% | - |
| 05.08.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 1,09% | 485,00 |
| 04.08.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -0,42% | - |
| 03.08.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,75% | - |
| 31.07.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 2,38% | - |
| 30.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,51% | 501,00 |
| 29.07.2026 | 12,54 | 12,54 | 11,81 | 11,81 | -6,27% | 340,00 |
| 28.07.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -2,85% | 510,00 |
| 27.07.2026 | 12,63 | 13,04 | 12,63 | 12,97 | 3,93% | 367,00 |
| 24.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,40% | - |
| 23.07.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 2,62% | - |
| 22.07.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,57% | - |
| 21.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 20.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,57% | 485,00 |
| 17.07.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 0,73% | - |
| 16.07.2026 | 12,22 | 12,28 | 12,22 | 12,28 | 0,41% | 500,00 |
| 15.07.2026 | 11,95 | 12,23 | 11,95 | 12,23 | 0,33% | 500,00 |
| 14.07.2026 | 12,14 | 12,19 | 12,14 | 12,19 | 5,63% | 110,00 |
| 13.07.2026 | 11,68 | 11,68 | 11,54 | 11,54 | 2,03% | 259,00 |
| 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% | - |