104,168SEK
-0,22%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 104,50 | 106,10 | 104,00 | 104,40 | 0,00% | 214.450,00 |
| 10.04.2026 | 104,00 | 105,40 | 102,10 | 104,40 | -0,29% | 313.433,00 |
| 09.04.2026 | 104,30 | 104,70 | 103,80 | 104,70 | 0,19% | 197.380,00 |
| 08.04.2026 | 104,10 | 104,70 | 102,80 | 104,50 | 4,40% | 310.828,00 |
| 07.04.2026 | 101,00 | 102,40 | 99,75 | 100,10 | -0,30% | 310.239,00 |
| 02.04.2026 | 101,30 | 101,30 | 100,00 | 100,40 | -1,38% | 95.959,00 |
| 01.04.2026 | 99,80 | 101,80 | 99,50 | 101,80 | 3,46% | 943.146,00 |
| 31.03.2026 | 98,55 | 99,65 | 98,20 | 98,40 | -0,10% | 398.279,00 |
| 30.03.2026 | 96,90 | 98,75 | 95,85 | 98,50 | 1,65% | 278.855,00 |
| 27.03.2026 | 98,00 | 98,00 | 96,40 | 96,90 | -1,12% | 186.934,00 |
| 26.03.2026 | 97,00 | 98,25 | 96,40 | 98,00 | 0,77% | 195.557,00 |
| 25.03.2026 | 97,70 | 97,85 | 96,75 | 97,25 | 0,57% | 209.988,00 |
| 24.03.2026 | 96,95 | 97,30 | 96,10 | 96,70 | 0,16% | 239.256,00 |
| 23.03.2026 | 95,25 | 98,50 | 93,95 | 96,55 | -0,41% | 302.956,00 |
| 20.03.2026 | 100,00 | 100,40 | 96,50 | 96,95 | -2,07% | 335.456,00 |
| 19.03.2026 | 100,80 | 100,90 | 98,95 | 99,00 | -3,04% | 316.916,00 |
| 18.03.2026 | 102,20 | 103,10 | 101,60 | 102,10 | 0,10% | 170.459,00 |
| 17.03.2026 | 102,00 | 102,70 | 101,50 | 102,00 | -0,39% | 141.764,00 |
| 16.03.2026 | 103,20 | 103,20 | 101,40 | 102,40 | -0,78% | 319.615,00 |
| 13.03.2026 | 103,20 | 105,10 | 103,00 | 103,20 | -0,96% | 300.819,00 |
| 12.03.2026 | 104,20 | 104,80 | 103,60 | 104,20 | -0,19% | 321.507,00 |
| 11.03.2026 | 102,70 | 104,90 | 101,90 | 104,40 | 1,66% | 1.574.269,00 |
| 10.03.2026 | 101,30 | 103,40 | 101,00 | 102,70 | 2,70% | 1.250.842,00 |
| 09.03.2026 | 98,80 | 101,30 | 98,35 | 100,00 | -2,15% | 386.486,00 |
| 06.03.2026 | 103,90 | 103,90 | 101,90 | 102,20 | -0,49% | 342.796,00 |
| 05.03.2026 | 102,30 | 104,00 | 101,40 | 102,70 | 0,69% | 1.062.688,00 |
| 04.03.2026 | 100,00 | 102,80 | 99,90 | 102,00 | 2,10% | 1.028.680,00 |
| 03.03.2026 | 102,00 | 102,00 | 99,25 | 99,90 | -2,73% | 1.476.566,00 |
| 02.03.2026 | 103,70 | 104,90 | 102,50 | 102,70 | -2,38% | 586.842,00 |
| 27.02.2026 | 107,00 | 107,30 | 104,70 | 105,20 | -1,68% | 675.445,00 |
| 26.02.2026 | 107,00 | 107,60 | 106,20 | 107,00 | -0,09% | 428.891,00 |
| 25.02.2026 | 108,00 | 108,60 | 106,60 | 107,10 | -1,02% | 517.184,00 |
| 24.02.2026 | 105,90 | 108,90 | 104,80 | 108,20 | 2,17% | 555.117,00 |
| 23.02.2026 | 105,20 | 106,40 | 104,80 | 105,90 | 0,67% | 615.715,00 |
| 20.02.2026 | 104,50 | 105,80 | 104,00 | 105,20 | 0,19% | 484.460,00 |
| 19.02.2026 | 102,30 | 105,00 | 100,30 | 105,00 | 1,65% | 723.788,00 |
| 18.02.2026 | 99,05 | 104,00 | 99,00 | 103,30 | 10,30% | 1.749.793,00 |
| 17.02.2026 | 94,00 | 95,00 | 91,40 | 93,65 | -0,37% | 603.014,00 |
| 16.02.2026 | 94,55 | 94,85 | 93,45 | 94,00 | -0,58% | 345.714,00 |
| 13.02.2026 | 93,15 | 95,15 | 92,25 | 94,55 | 1,45% | 280.816,00 |
| 12.02.2026 | 91,50 | 93,95 | 91,05 | 93,20 | 2,42% | 627.089,00 |
| 11.02.2026 | 93,05 | 93,05 | 90,90 | 91,00 | -2,31% | 277.727,00 |
| 10.02.2026 | 93,35 | 93,55 | 92,80 | 93,15 | 0,05% | 345.615,00 |
| 09.02.2026 | 92,80 | 93,40 | 92,40 | 93,10 | 0,87% | 273.155,00 |
| 06.02.2026 | 91,30 | 92,30 | 90,50 | 92,30 | 1,21% | 363.563,00 |
| 05.02.2026 | 90,95 | 91,50 | 90,50 | 91,20 | 0,27% | 1.087.112,00 |
| 04.02.2026 | 88,05 | 91,45 | 88,05 | 90,95 | 3,00% | 539.968,00 |
| 03.02.2026 | 88,60 | 89,10 | 87,95 | 88,30 | 0,17% | 270.623,00 |
| 02.02.2026 | 87,95 | 88,90 | 87,20 | 88,15 | 0,23% | 672.291,00 |
| 30.01.2026 | 89,35 | 89,40 | 87,45 | 87,95 | -1,57% | 471.058,00 |
| 29.01.2026 | 90,50 | 90,50 | 89,20 | 89,35 | -1,00% | 272.117,00 |
| 28.01.2026 | 89,80 | 91,00 | 89,40 | 90,25 | 0,78% | 392.051,00 |
| 27.01.2026 | 91,25 | 91,40 | 89,55 | 89,55 | -1,38% | 236.924,00 |
| 26.01.2026 | 94,30 | 94,45 | 90,55 | 90,80 | -0,66% | 357.733,00 |
| 23.01.2026 | 91,75 | 91,75 | 90,65 | 91,40 | 0,00% | 484.061,00 |
| 22.01.2026 | 89,80 | 91,80 | 89,80 | 91,40 | 2,52% | 484.805,00 |
| 21.01.2026 | 89,50 | 89,50 | 88,10 | 89,15 | -0,39% | 272.667,00 |
| 20.01.2026 | 89,35 | 89,55 | 88,05 | 89,50 | 0,34% | 306.558,00 |
| 19.01.2026 | 90,70 | 91,25 | 89,00 | 89,20 | -1,16% | 655.108,00 |
| 16.01.2026 | 91,00 | 91,00 | 90,15 | 90,25 | -0,22% | 424.116,00 |
| 15.01.2026 | 89,00 | 90,70 | 88,75 | 90,45 | 1,63% | 210.195,00 |
| 14.01.2026 | 88,05 | 89,00 | 88,05 | 89,00 | 0,23% | 433.068,00 |
| 13.01.2026 | 89,50 | 89,80 | 87,95 | 88,80 | -0,78% | 220.762,00 |
| 12.01.2026 | 90,60 | 90,65 | 88,70 | 89,50 | -1,54% | 309.189,00 |
| 09.01.2026 | 90,50 | 90,90 | 89,75 | 90,90 | 0,39% | 346.765,00 |
| 08.01.2026 | 91,00 | 91,10 | 90,15 | 90,55 | -1,15% | 200.926,00 |
| 07.01.2026 | 89,00 | 91,60 | 89,00 | 91,60 | 2,92% | 539.665,00 |
| 05.01.2026 | 88,40 | 89,00 | 88,15 | 89,00 | 0,68% | 150.469,00 |
| 02.01.2026 | 89,75 | 89,90 | 87,85 | 88,40 | -1,50% | 217.588,00 |
| 30.12.2025 | 89,70 | 90,05 | 89,30 | 89,75 | -0,11% | 319.109,00 |
| 29.12.2025 | 88,90 | 90,00 | 88,55 | 89,85 | 1,01% | 239.005,00 |
| 23.12.2025 | 88,05 | 89,25 | 88,05 | 88,95 | 0,96% | 538.722,00 |
| 22.12.2025 | 87,45 | 88,20 | 86,90 | 88,10 | 0,74% | 209.650,00 |
| 19.12.2025 | 87,75 | 87,90 | 86,90 | 87,45 | -0,34% | 740.550,00 |
| 18.12.2025 | 87,00 | 88,25 | 86,90 | 87,75 | 0,63% | 252.899,00 |
| 17.12.2025 | 88,00 | 89,05 | 87,10 | 87,20 | 0,40% | 439.118,00 |
| 16.12.2025 | 86,15 | 87,55 | 86,15 | 86,85 | 0,23% | 605.880,00 |
| 15.12.2025 | 86,05 | 87,25 | 85,90 | 86,65 | 0,70% | 242.743,00 |
| 12.12.2025 | 86,50 | 87,60 | 86,05 | 86,05 | -0,35% | 365.651,00 |
| 11.12.2025 | 86,00 | 86,40 | 85,55 | 86,35 | 0,47% | 1.306.599,00 |
| 10.12.2025 | 86,00 | 86,35 | 84,95 | 85,95 | 1,42% | 471.130,00 |
| 09.12.2025 | 84,90 | 85,35 | 84,15 | 84,75 | 0,36% | 265.746,00 |
| 08.12.2025 | 84,45 | 85,10 | 84,05 | 84,45 | 0,00% | 867.934,00 |
| 05.12.2025 | 83,00 | 84,60 | 82,65 | 84,45 | 1,75% | 607.767,00 |
| 04.12.2025 | 81,00 | 83,00 | 80,95 | 83,00 | 2,66% | 450.087,00 |
| 03.12.2025 | 80,20 | 81,15 | 79,90 | 80,85 | 1,00% | 430.124,00 |
| 02.12.2025 | 81,85 | 81,85 | 79,55 | 80,05 | -2,56% | 792.787,00 |
| 01.12.2025 | 80,85 | 82,20 | 80,75 | 82,15 | 2,62% | 414.624,00 |
| 28.11.2025 | 80,90 | 81,55 | 80,05 | 80,05 | -1,05% | 4.278.098,00 |
| 27.11.2025 | 81,10 | 81,95 | 80,55 | 80,90 | 2,02% | 740.549,00 |
| 26.11.2025 | 80,90 | 81,05 | 79,30 | 79,30 | -1,31% | 557.764,00 |
| 25.11.2025 | 80,50 | 81,00 | 79,65 | 80,35 | -0,12% | 368.356,00 |
| 24.11.2025 | 80,00 | 80,75 | 79,80 | 80,45 | 0,56% | 351.339,00 |
| 21.11.2025 | 79,05 | 80,10 | 78,65 | 80,00 | 0,31% | 191.612,00 |
| 20.11.2025 | 79,75 | 80,50 | 79,45 | 79,75 | 0,31% | 271.853,00 |
| 19.11.2025 | 78,80 | 79,65 | 78,80 | 79,50 | 0,76% | 148.665,00 |
| 18.11.2025 | 79,90 | 79,90 | 78,65 | 78,90 | -1,37% | 221.495,00 |
| 17.11.2025 | 80,20 | 80,90 | 79,90 | 80,00 | -0,25% | 223.883,00 |
| 14.11.2025 | 80,65 | 80,65 | 79,50 | 80,20 | -0,62% | 329.147,00 |
| 13.11.2025 | 80,80 | 81,35 | 80,25 | 80,70 | 0,12% | 188.957,00 |