13,050€
1,95%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,79 | 13,03 | 12,77 | 12,97 | 1,29% | - |
| 24.09.2026 | 12,89 | 12,99 | 12,76 | 12,80 | -0,47% | - |
| 23.09.2026 | 13,03 | 13,06 | 12,74 | 12,86 | 0,04% | - |
| 22.09.2026 | 12,58 | 12,89 | 12,57 | 12,86 | 2,72% | - |
| 21.09.2026 | 12,66 | 12,86 | 12,52 | 12,52 | -0,28% | - |
| 18.09.2026 | 12,63 | 12,76 | 12,48 | 12,55 | -0,75% | - |
| 17.09.2026 | 12,53 | 12,76 | 12,47 | 12,65 | 0,64% | - |
| 16.09.2026 | 12,47 | 12,59 | 12,42 | 12,57 | 2,36% | - |
| 15.09.2026 | 12,25 | 12,35 | 12,23 | 12,28 | -0,69% | - |
| 14.09.2026 | 12,69 | 12,86 | 12,24 | 12,36 | -3,02% | - |
| 11.09.2026 | 12,64 | 12,98 | 12,63 | 12,75 | 0,83% | - |
| 10.09.2026 | 12,81 | 12,91 | 12,64 | 12,64 | -0,98% | - |
| 09.09.2026 | 12,61 | 13,10 | 12,58 | 12,77 | 0,87% | 1.000,00 |
| 08.09.2026 | 12,96 | 12,98 | 12,54 | 12,66 | -2,35% | - |
| 07.09.2026 | 12,77 | 13,07 | 12,66 | 12,96 | 2,98% | 878,00 |
| 04.09.2026 | 12,70 | 12,70 | 12,47 | 12,59 | -0,94% | - |
| 03.09.2026 | 12,43 | 12,71 | 12,39 | 12,71 | 2,21% | - |
| 02.09.2026 | 12,41 | 12,58 | 12,37 | 12,43 | -0,08% | 150,00 |
| 01.09.2026 | 12,55 | 12,65 | 12,44 | 12,44 | -0,84% | - |
| 31.08.2026 | 12,53 | 12,62 | 12,49 | 12,55 | -0,20% | 100,00 |
| 28.08.2026 | 12,38 | 12,61 | 12,33 | 12,57 | 2,07% | 635,00 |
| 27.08.2026 | 12,51 | 12,73 | 12,16 | 12,32 | -1,28% | 30,00 |
| 26.08.2026 | 12,22 | 12,48 | 12,18 | 12,48 | 2,34% | - |
| 25.08.2026 | 12,12 | 12,31 | 12,03 | 12,19 | 0,62% | - |
| 24.08.2026 | 12,22 | 12,51 | 12,03 | 12,12 | -1,02% | 75,00 |
| 21.08.2026 | 12,08 | 12,32 | 11,95 | 12,24 | 2,38% | - |
| 20.08.2026 | 12,07 | 12,19 | 11,92 | 11,96 | -0,66% | - |
| 19.08.2026 | 12,05 | 12,11 | 11,95 | 12,04 | 0,33% | - |
| 18.08.2026 | 11,91 | 12,10 | 11,89 | 12,00 | 0,33% | - |
| 17.08.2026 | 12,02 | 12,07 | 11,93 | 11,96 | -0,42% | - |
| 14.08.2026 | 11,93 | 12,03 | 11,87 | 12,01 | 0,63% | - |
| 13.08.2026 | 11,83 | 11,98 | 11,78 | 11,93 | 0,93% | - |
| 12.08.2026 | 11,71 | 11,89 | 11,71 | 11,82 | 0,13% | - |
| 11.08.2026 | 11,65 | 11,82 | 11,61 | 11,81 | 1,68% | - |
| 10.08.2026 | 11,88 | 11,93 | 11,55 | 11,61 | -2,07% | 424,00 |
| 07.08.2026 | 12,06 | 12,08 | 11,85 | 11,86 | -1,74% | - |
| 06.08.2026 | 12,04 | 12,18 | 11,95 | 12,07 | 0,21% | - |
| 05.08.2026 | 12,09 | 12,22 | 11,98 | 12,04 | -0,37% | - |
| 04.08.2026 | 11,80 | 12,12 | 11,79 | 12,09 | 2,59% | - |
| 03.08.2026 | 12,01 | 12,23 | 11,77 | 11,78 | -1,87% | - |
| 31.07.2026 | 11,88 | 12,12 | 11,86 | 12,01 | 0,50% | - |
| 30.07.2026 | 11,74 | 11,95 | 11,64 | 11,95 | 0,97% | - |
| 29.07.2026 | 12,66 | 12,66 | 11,72 | 11,83 | -6,41% | - |
| 28.07.2026 | 12,92 | 12,96 | 12,57 | 12,64 | -2,58% | - |
| 27.07.2026 | 12,81 | 13,14 | 12,61 | 12,98 | 3,35% | 882,00 |
| 24.07.2026 | 12,50 | 12,61 | 12,39 | 12,56 | 0,72% | - |
| 23.07.2026 | 12,56 | 12,59 | 12,44 | 12,47 | -0,48% | 450,00 |
| 22.07.2026 | 12,33 | 12,59 | 12,22 | 12,53 | 1,66% | - |
| 21.07.2026 | 12,38 | 12,47 | 12,22 | 12,32 | -0,85% | - |
| 20.07.2026 | 12,29 | 12,47 | 12,21 | 12,43 | 1,14% | 193,00 |
| 17.07.2026 | 12,23 | 12,41 | 12,23 | 12,29 | -1,48% | - |
| 16.07.2026 | 12,29 | 12,48 | 12,17 | 12,47 | 1,63% | 450,00 |
| 15.07.2026 | 12,04 | 12,35 | 11,92 | 12,27 | 2,29% | - |
| 14.07.2026 | 12,32 | 12,49 | 11,99 | 12,00 | -3,23% | 50,00 |
| 13.07.2026 | 11,83 | 12,41 | 11,35 | 12,40 | 5,53% | 899,00 |
| 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% | - |