11,740€
-0,04%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 11,83 | 11,83 | 11,62 | 11,74 | -0,09% | - |
| 10.07.2026 | 11,28 | 11,93 | 11,26 | 11,75 | 3,94% | 138,00 |
| 09.07.2026 | 11,38 | 11,42 | 11,14 | 11,30 | -0,66% | - |
| 08.07.2026 | 11,37 | 11,43 | 11,10 | 11,38 | 0,31% | - |
| 07.07.2026 | 11,49 | 11,61 | 11,30 | 11,34 | -1,82% | - |
| 06.07.2026 | 11,56 | 11,78 | 11,48 | 11,55 | 0,00% | - |
| 03.07.2026 | 11,28 | 11,58 | 11,26 | 11,55 | 3,03% | - |
| 02.07.2026 | 11,28 | 11,33 | 11,19 | 11,21 | 0,49% | - |
| 01.07.2026 | 11,20 | 11,20 | 11,14 | 11,16 | -0,80% | - |
| 30.06.2026 | 11,52 | 11,52 | 11,08 | 11,25 | -2,60% | - |
| 29.06.2026 | 11,77 | 11,79 | 11,42 | 11,55 | -0,30% | - |
| 26.06.2026 | 11,73 | 11,73 | 11,54 | 11,58 | -1,40% | - |
| 25.06.2026 | 11,60 | 11,79 | 11,53 | 11,75 | 2,04% | - |
| 24.06.2026 | 11,32 | 11,51 | 11,28 | 11,51 | 1,32% | - |
| 23.06.2026 | 11,26 | 11,37 | 11,22 | 11,36 | 0,26% | 100,00 |
| 22.06.2026 | 11,29 | 11,44 | 11,21 | 11,33 | 0,49% | - |
| 19.06.2026 | 11,38 | 11,40 | 11,27 | 11,28 | -0,84% | - |
| 18.06.2026 | 11,24 | 11,53 | 11,20 | 11,37 | 0,40% | 885,00 |
| 17.06.2026 | 11,31 | 11,98 | 11,22 | 11,33 | -0,44% | 827,00 |
| 16.06.2026 | 11,70 | 11,87 | 11,33 | 11,38 | -1,77% | 203,00 |
| 15.06.2026 | 11,58 | 12,04 | 11,22 | 11,58 | 0,39% | 1.274,00 |
| 12.06.2026 | 11,36 | 11,75 | 11,17 | 11,54 | 3,13% | 890,00 |
| 11.06.2026 | 11,19 | 11,50 | 10,80 | 11,19 | 1,27% | 200,00 |
| 10.06.2026 | 10,70 | 11,21 | 10,70 | 11,05 | 2,51% | 934,00 |
| 09.06.2026 | 10,54 | 10,91 | 10,53 | 10,78 | 1,41% | - |
| 08.06.2026 | 10,47 | 10,78 | 10,34 | 10,63 | 4,63% | - |
| 05.06.2026 | 10,10 | 10,38 | 10,08 | 10,16 | -0,29% | - |
| 04.06.2026 | 10,15 | 10,28 | 10,05 | 10,19 | 0,49% | - |
| 03.06.2026 | 10,37 | 10,39 | 10,09 | 10,14 | -2,22% | - |
| 02.06.2026 | 10,39 | 10,50 | 10,33 | 10,37 | -0,29% | - |
| 01.06.2026 | 10,52 | 10,55 | 10,18 | 10,40 | 1,17% | - |
| 29.05.2026 | 10,44 | 10,47 | 10,27 | 10,28 | -1,25% | - |
| 28.05.2026 | 10,32 | 10,48 | 10,28 | 10,41 | 0,19% | - |
| 27.05.2026 | 10,44 | 10,53 | 10,30 | 10,39 | -0,14% | - |
| 26.05.2026 | 10,33 | 10,44 | 10,26 | 10,40 | 0,87% | - |
| 25.05.2026 | 10,39 | 10,53 | 10,30 | 10,31 | -0,53% | - |
| 22.05.2026 | 10,49 | 10,49 | 10,36 | 10,37 | -0,77% | - |
| 21.05.2026 | 10,41 | 10,51 | 10,29 | 10,45 | 0,48% | - |
| 20.05.2026 | 10,18 | 10,54 | 10,14 | 10,40 | 2,16% | - |
| 19.05.2026 | 10,21 | 10,33 | 10,18 | 10,18 | -0,10% | - |
| 18.05.2026 | 10,02 | 10,24 | 9,96 | 10,19 | 0,59% | - |
| 15.05.2026 | 10,22 | 10,30 | 10,06 | 10,13 | -2,03% | - |
| 14.05.2026 | 10,26 | 10,46 | 10,24 | 10,34 | 1,72% | - |
| 13.05.2026 | 10,14 | 10,16 | 10,12 | 10,16 | 0,74% | - |
| 12.05.2026 | 10,25 | 10,25 | 9,94 | 10,09 | -1,08% | 36,00 |
| 11.05.2026 | 10,27 | 10,31 | 10,05 | 10,20 | 0,30% | - |
| 08.05.2026 | 10,05 | 10,30 | 10,02 | 10,17 | 1,30% | - |
| 07.05.2026 | 10,20 | 10,36 | 10,02 | 10,04 | -1,47% | - |
| 06.05.2026 | 10,01 | 10,48 | 9,94 | 10,19 | 1,67% | - |
| 05.05.2026 | 8,65 | 10,09 | 8,64 | 10,02 | 16,01% | 582,00 |
| 04.05.2026 | 8,99 | 9,10 | 8,61 | 8,64 | -4,37% | 560,00 |
| 30.04.2026 | 8,60 | 9,03 | 8,52 | 9,03 | 5,18% | - |
| 29.04.2026 | 8,58 | 8,92 | 8,46 | 8,59 | -3,29% | - |
| 28.04.2026 | 9,09 | 9,12 | 8,80 | 8,88 | -2,28% | - |
| 27.04.2026 | 9,16 | 9,24 | 9,04 | 9,09 | -1,01% | - |
| 24.04.2026 | 9,09 | 9,30 | 9,02 | 9,18 | 0,99% | - |
| 23.04.2026 | 9,15 | 9,29 | 8,99 | 9,09 | -2,42% | - |
| 22.04.2026 | 9,35 | 9,47 | 9,22 | 9,31 | -0,61% | - |
| 21.04.2026 | 9,60 | 9,63 | 9,35 | 9,37 | -2,12% | - |
| 20.04.2026 | 9,66 | 9,72 | 9,42 | 9,57 | -0,75% | 2.000,00 |
| 17.04.2026 | 9,63 | 9,83 | 9,58 | 9,65 | 0,16% | - |
| 16.04.2026 | 9,64 | 9,81 | 9,60 | 9,63 | 0,18% | - |
| 15.04.2026 | 9,66 | 9,78 | 9,58 | 9,61 | -0,65% | - |
| 14.04.2026 | 9,72 | 9,81 | 9,56 | 9,68 | -0,46% | - |
| 13.04.2026 | 9,54 | 9,76 | 9,46 | 9,72 | 1,41% | - |
| 10.04.2026 | 9,66 | 9,83 | 9,39 | 9,59 | -0,96% | - |
| 09.04.2026 | 9,65 | 9,72 | 9,46 | 9,68 | 0,16% | - |
| 08.04.2026 | 9,65 | 9,72 | 9,43 | 9,66 | 4,80% | - |
| 07.04.2026 | 9,30 | 9,38 | 8,98 | 9,22 | -0,73% | - |
| 02.04.2026 | 9,35 | 9,38 | 9,11 | 9,29 | -0,75% | - |
| 01.04.2026 | 9,12 | 9,39 | 9,12 | 9,36 | 2,97% | - |
| 31.03.2026 | 8,97 | 9,15 | 8,93 | 9,09 | 0,97% | - |
| 30.03.2026 | 8,81 | 9,08 | 8,73 | 9,00 | 2,13% | - |
| 27.03.2026 | 9,04 | 9,07 | 8,81 | 8,81 | -2,27% | - |
| 26.03.2026 | 8,96 | 9,12 | 8,91 | 9,02 | 0,11% | 807,00 |
| 25.03.2026 | 9,09 | 9,14 | 8,92 | 9,01 | -0,44% | - |
| 24.03.2026 | 8,86 | 9,09 | 8,79 | 9,05 | 0,78% | - |
| 23.03.2026 | 8,76 | 9,16 | 8,55 | 8,98 | 2,22% | - |
| 20.03.2026 | 9,27 | 9,39 | 8,74 | 8,78 | -5,18% | 4,00 |
| 19.03.2026 | 9,34 | 9,42 | 9,11 | 9,26 | -2,17% | - |
| 18.03.2026 | 9,60 | 9,70 | 9,38 | 9,47 | -0,71% | - |
| 17.03.2026 | 9,48 | 9,69 | 9,37 | 9,54 | -0,03% | - |
| 16.03.2026 | 9,59 | 9,66 | 9,35 | 9,54 | -0,05% | - |
| 13.03.2026 | 9,68 | 9,77 | 9,52 | 9,54 | -1,32% | - |
| 12.03.2026 | 9,72 | 9,79 | 9,65 | 9,67 | -1,53% | - |
| 11.03.2026 | 9,60 | 9,85 | 9,54 | 9,82 | 2,48% | - |
| 10.03.2026 | 9,43 | 9,74 | 9,41 | 9,58 | 1,40% | - |
| 09.03.2026 | 9,40 | 9,51 | 9,24 | 9,45 | -1,92% | - |
| 06.03.2026 | 9,69 | 9,72 | 9,54 | 9,64 | 0,23% | 827,00 |
| 05.03.2026 | 9,53 | 9,74 | 9,46 | 9,61 | 0,42% | - |
| 04.03.2026 | 9,35 | 9,61 | 9,22 | 9,57 | 2,49% | - |
| 03.03.2026 | 9,58 | 9,58 | 9,21 | 9,34 | -2,76% | - |
| 02.03.2026 | 9,71 | 9,78 | 9,56 | 9,61 | -2,09% | 35,00 |
| 27.02.2026 | 10,04 | 10,05 | 9,80 | 9,81 | -2,27% | - |
| 26.02.2026 | 10,07 | 10,08 | 9,96 | 10,04 | -0,42% | - |
| 25.02.2026 | 10,18 | 10,20 | 10,00 | 10,08 | -0,74% | - |
| 24.02.2026 | 9,94 | 10,17 | 9,80 | 10,16 | 2,68% | - |
| 23.02.2026 | 9,79 | 9,96 | 9,79 | 9,89 | 0,28% | - |
| 20.02.2026 | 9,81 | 9,94 | 9,77 | 9,86 | 0,74% | - |
| 19.02.2026 | 9,83 | 9,86 | 9,42 | 9,79 | 0,88% | - |