95,308SEK
3,60%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 93,20 | 95,15 | 92,40 | 95,15 | 3,42% | 547.090,00 |
| 26.06.2025 | 91,90 | 92,25 | 91,40 | 92,00 | 0,11% | 240.860,00 |
| 25.06.2025 | 93,25 | 93,25 | 91,30 | 91,90 | -0,54% | 196.117,00 |
| 24.06.2025 | 93,00 | 94,25 | 92,20 | 92,40 | 1,20% | 229.950,00 |
| 23.06.2025 | 89,55 | 91,55 | 88,65 | 91,30 | -0,16% | 254.211,00 |
| 20.06.2025 | 90,90 | 93,77 | 90,66 | 91,45 | 2,46% | - |
| 19.06.2025 | 90,00 | 90,05 | 88,70 | 89,25 | -0,78% | 230.157,00 |
| 18.06.2025 | 90,50 | 90,50 | 89,40 | 89,95 | -0,39% | 189.055,00 |
| 17.06.2025 | 90,10 | 90,60 | 89,40 | 90,30 | -0,33% | 167.521,00 |
| 16.06.2025 | 90,20 | 91,05 | 89,50 | 90,60 | 0,44% | 523.818,00 |
| 13.06.2025 | 89,60 | 90,45 | 88,80 | 90,20 | -0,66% | 683.003,00 |
| 12.06.2025 | 89,85 | 91,45 | 88,95 | 90,80 | 1,06% | 605.855,00 |
| 11.06.2025 | 88,75 | 90,25 | 88,50 | 89,85 | 1,24% | 1.163.131,00 |
| 10.06.2025 | 88,75 | 88,90 | 88,00 | 88,75 | 0,00% | 280.568,00 |
| 09.06.2025 | 89,50 | 89,80 | 88,25 | 88,75 | -1,27% | 213.124,00 |
| 06.06.2025 | 89,33 | 89,95 | 89,19 | 89,89 | 0,49% | - |
| 05.06.2025 | 88,30 | 89,45 | 88,00 | 89,45 | 1,30% | 172.559,00 |
| 04.06.2025 | 87,65 | 88,80 | 87,30 | 88,30 | 1,03% | 195.370,00 |
| 03.06.2025 | 88,60 | 88,95 | 87,00 | 87,40 | -1,19% | 239.569,00 |
| 02.06.2025 | 88,50 | 89,00 | 87,45 | 88,45 | -0,39% | 328.392,00 |
| 30.05.2025 | 88,15 | 88,85 | 86,80 | 88,80 | 0,73% | 953.536,00 |
| 29.05.2025 | 88,60 | 88,60 | 87,45 | 88,16 | 0,18% | - |
| 28.05.2025 | 88,90 | 89,55 | 87,90 | 88,00 | -0,73% | 129.752,00 |
| 27.05.2025 | 88,45 | 89,55 | 87,75 | 88,65 | 0,23% | 273.425,00 |
| 26.05.2025 | 86,95 | 88,55 | 86,10 | 88,45 | 6,06% | 1.323.281,00 |
| 23.05.2025 | 84,40 | 85,15 | 82,70 | 83,40 | -1,30% | 903.690,00 |
| 22.05.2025 | 84,80 | 84,85 | 83,60 | 84,50 | -0,59% | 398.023,00 |
| 21.05.2025 | 85,85 | 85,85 | 83,90 | 85,00 | -1,22% | 448.611,00 |
| 20.05.2025 | 82,00 | 86,40 | 81,15 | 86,05 | 4,94% | 2.560.400,00 |
| 19.05.2025 | 93,75 | 93,75 | 81,15 | 82,00 | -12,21% | 3.790.491,00 |
| 16.05.2025 | 94,00 | 94,20 | 92,75 | 93,40 | -0,11% | 255.899,00 |
| 15.05.2025 | 92,60 | 93,80 | 92,25 | 93,50 | 0,86% | 296.332,00 |
| 14.05.2025 | 94,00 | 94,45 | 92,50 | 92,70 | -1,38% | 331.740,00 |
| 13.05.2025 | 93,50 | 94,70 | 93,50 | 94,00 | 0,21% | 153.123,00 |
| 12.05.2025 | 95,55 | 95,70 | 93,00 | 93,80 | -1,57% | 328.730,00 |
| 09.05.2025 | 93,95 | 95,45 | 93,85 | 95,30 | 1,49% | 165.573,00 |
| 08.05.2025 | 93,70 | 94,45 | 92,80 | 93,90 | 0,37% | 217.546,00 |
| 07.05.2025 | 92,25 | 95,10 | 92,00 | 93,55 | 1,57% | 573.403,00 |
| 06.05.2025 | 91,00 | 93,15 | 88,45 | 92,10 | -1,18% | 612.238,00 |
| 05.05.2025 | 93,05 | 93,30 | 91,80 | 93,20 | 0,43% | 243.276,00 |
| 02.05.2025 | 92,20 | 93,65 | 91,60 | 92,80 | 1,09% | 285.339,00 |
| 30.04.2025 | 91,00 | 92,15 | 90,45 | 91,80 | -2,70% | 525.238,00 |
| 29.04.2025 | 96,70 | 97,25 | 94,25 | 94,35 | -2,38% | 218.212,00 |
| 28.04.2025 | 97,20 | 97,35 | 95,90 | 96,65 | -0,46% | 412.623,00 |
| 25.04.2025 | 96,05 | 97,85 | 95,80 | 97,10 | 1,78% | 208.783,00 |
| 24.04.2025 | 94,00 | 96,00 | 93,70 | 95,40 | 1,54% | 185.976,00 |
| 23.04.2025 | 92,50 | 94,55 | 92,45 | 93,95 | 1,84% | 480.337,00 |
| 22.04.2025 | 91,95 | 92,40 | 91,00 | 92,25 | 0,76% | 222.209,00 |
| 17.04.2025 | 92,65 | 93,00 | 91,00 | 91,55 | -0,81% | 55.294,00 |
| 16.04.2025 | 91,95 | 92,80 | 90,80 | 92,30 | 0,44% | 437.810,00 |
| 15.04.2025 | 89,60 | 92,00 | 89,60 | 91,90 | 2,62% | 210.735,00 |
| 14.04.2025 | 89,10 | 89,70 | 88,30 | 89,55 | 2,11% | 135.578,00 |
| 11.04.2025 | 87,00 | 87,95 | 85,60 | 87,70 | 1,62% | 270.658,00 |
| 10.04.2025 | 89,00 | 89,00 | 86,30 | 86,30 | 3,79% | 395.304,00 |
| 09.04.2025 | 84,85 | 84,85 | 81,65 | 83,15 | -2,35% | 663.610,00 |
| 08.04.2025 | 84,00 | 86,40 | 83,50 | 85,15 | 3,53% | 269.450,00 |
| 07.04.2025 | 80,15 | 86,60 | 80,15 | 82,25 | -4,97% | 807.824,00 |
| 04.04.2025 | 89,45 | 91,00 | 85,50 | 86,55 | -4,52% | 292.102,00 |
| 03.04.2025 | 89,75 | 91,70 | 89,10 | 90,65 | -1,31% | 127.570,00 |
| 02.04.2025 | 91,95 | 92,45 | 90,70 | 91,85 | -0,86% | 124.555,00 |
| 01.04.2025 | 93,00 | 93,50 | 91,40 | 92,65 | 2,09% | 258.531,00 |
| 31.03.2025 | 91,55 | 91,55 | 89,90 | 90,75 | -1,36% | 159.230,00 |
| 28.03.2025 | 92,25 | 92,75 | 91,15 | 92,00 | -0,33% | 107.478,00 |
| 27.03.2025 | 92,70 | 92,90 | 91,70 | 92,30 | -0,43% | 107.972,00 |
| 26.03.2025 | 94,00 | 94,35 | 92,05 | 92,70 | -0,59% | 100.396,00 |
| 25.03.2025 | 92,30 | 93,35 | 91,10 | 93,25 | 1,25% | 420.688,00 |
| 24.03.2025 | 92,25 | 92,40 | 91,45 | 92,10 | 0,71% | 132.174,00 |
| 21.03.2025 | 93,10 | 93,45 | 91,05 | 91,45 | -2,61% | 299.337,00 |
| 20.03.2025 | 95,00 | 95,25 | 92,45 | 93,90 | -0,69% | 264.835,00 |
| 19.03.2025 | 95,70 | 97,10 | 93,35 | 94,55 | 1,39% | 482.684,00 |
| 18.03.2025 | 93,40 | 93,70 | 92,05 | 93,25 | 0,38% | 842.759,00 |
| 17.03.2025 | 93,20 | 93,25 | 92,50 | 92,90 | -0,32% | 162.122,00 |
| 14.03.2025 | 90,75 | 93,20 | 90,65 | 93,20 | 2,70% | 114.364,00 |
| 13.03.2025 | 90,75 | 91,20 | 89,75 | 90,75 | -0,17% | 191.284,00 |
| 12.03.2025 | 90,15 | 91,55 | 90,15 | 90,90 | 0,83% | 190.583,00 |
| 11.03.2025 | 92,00 | 92,25 | 89,95 | 90,15 | -1,37% | 162.549,00 |
| 10.03.2025 | 92,75 | 93,00 | 90,90 | 91,40 | -0,87% | 174.487,00 |
| 07.03.2025 | 92,20 | 92,40 | 90,95 | 92,20 | -0,11% | 131.895,00 |
| 06.03.2025 | 91,00 | 92,70 | 90,80 | 92,30 | 0,76% | 157.622,00 |
| 05.03.2025 | 92,20 | 93,35 | 91,45 | 91,60 | 0,66% | 285.752,00 |
| 04.03.2025 | 91,55 | 91,80 | 90,55 | 91,00 | -1,52% | 173.291,00 |
| 03.03.2025 | 92,15 | 93,65 | 92,05 | 92,40 | 0,27% | 141.196,00 |
| 28.02.2025 | 92,90 | 93,20 | 92,05 | 92,15 | -1,07% | 325.239,00 |
| 27.02.2025 | 94,10 | 94,10 | 92,70 | 93,15 | -1,01% | 147.911,00 |
| 26.02.2025 | 93,45 | 94,55 | 93,45 | 94,10 | 1,07% | 179.593,00 |
| 25.02.2025 | 92,90 | 93,60 | 92,70 | 93,10 | 0,38% | 151.564,00 |
| 24.02.2025 | 93,35 | 93,95 | 92,55 | 92,75 | -0,64% | 123.832,00 |
| 21.02.2025 | 94,75 | 95,45 | 92,55 | 93,35 | -1,74% | 195.349,00 |
| 20.02.2025 | 94,45 | 96,85 | 94,45 | 95,00 | -0,11% | 151.412,00 |
| 19.02.2025 | 95,80 | 96,10 | 94,55 | 95,10 | -0,89% | 341.228,00 |
| 18.02.2025 | 96,40 | 96,65 | 95,00 | 95,95 | -0,47% | 166.855,00 |
| 17.02.2025 | 96,65 | 96,80 | 95,30 | 96,40 | -0,31% | 132.667,00 |
| 14.02.2025 | 96,90 | 97,45 | 95,75 | 96,70 | 0,00% | 156.784,00 |
| 13.02.2025 | 96,00 | 96,75 | 94,40 | 96,70 | 1,36% | 290.990,00 |
| 12.02.2025 | 93,20 | 95,75 | 92,50 | 95,40 | 3,53% | 447.713,00 |
| 11.02.2025 | 90,20 | 94,15 | 90,20 | 92,15 | 2,16% | 460.407,00 |
| 10.02.2025 | 89,75 | 90,90 | 89,65 | 90,20 | 0,89% | 231.268,00 |
| 07.02.2025 | 89,70 | 91,15 | 88,95 | 89,40 | -0,17% | 229.029,00 |
| 06.02.2025 | 88,40 | 90,20 | 88,40 | 89,55 | 1,07% | 188.777,00 |
| 05.02.2025 | 88,65 | 89,00 | 87,70 | 88,60 | 0,28% | 199.017,00 |