129,709SEK
-0,53%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 124,90 | 131,40 | 124,80 | 130,40 | 4,74% | 936.747,00 |
| 09.07.2026 | 124,00 | 125,30 | 123,10 | 124,50 | 0,32% | 243.095,00 |
| 08.07.2026 | 125,10 | 125,40 | 123,00 | 124,10 | -0,80% | 322.682,00 |
| 07.07.2026 | 127,40 | 127,80 | 125,10 | 125,10 | -1,73% | 287.861,00 |
| 06.07.2026 | 127,50 | 128,30 | 126,80 | 127,30 | -0,16% | 310.468,00 |
| 03.07.2026 | 124,20 | 127,70 | 124,20 | 127,50 | 2,66% | 197.136,00 |
| 02.07.2026 | 125,20 | 125,60 | 124,00 | 124,20 | -0,80% | 401.242,00 |
| 01.07.2026 | 124,30 | 125,80 | 122,70 | 125,20 | 1,29% | 467.389,00 |
| 30.06.2026 | 125,80 | 125,80 | 122,70 | 123,60 | -2,60% | 553.110,00 |
| 29.06.2026 | 127,90 | 128,70 | 126,30 | 126,90 | -1,08% | 552.682,00 |
| 26.06.2026 | 129,26 | 129,46 | 127,86 | 128,28 | -1,08% | - |
| 25.06.2026 | 129,36 | 129,79 | 127,65 | 129,68 | 2,00% | - |
| 24.06.2026 | 125,64 | 127,60 | 125,14 | 127,14 | 1,43% | - |
| 23.06.2026 | 124,36 | 125,35 | 124,09 | 125,35 | 0,18% | - |
| 22.06.2026 | 124,18 | 125,16 | 123,33 | 125,12 | 0,51% | - |
| 19.06.2026 | 124,66 | 124,95 | 124,20 | 124,49 | -0,33% | - |
| 18.06.2026 | 122,90 | 125,10 | 122,20 | 124,90 | 1,63% | 1.253.908,00 |
| 17.06.2026 | 123,10 | 123,40 | 122,30 | 122,90 | -0,24% | 274.990,00 |
| 16.06.2026 | 125,00 | 125,50 | 122,90 | 123,20 | -1,44% | 563.509,00 |
| 15.06.2026 | 125,10 | 126,30 | 124,30 | 125,00 | 0,24% | 908.137,00 |
| 12.06.2026 | 122,40 | 124,80 | 122,40 | 124,70 | 2,80% | 353.204,00 |
| 11.06.2026 | 120,00 | 121,40 | 118,80 | 121,30 | 1,85% | 1.088.523,00 |
| 10.06.2026 | 117,50 | 120,50 | 117,40 | 119,10 | 1,36% | 274.740,00 |
| 09.06.2026 | 115,10 | 118,70 | 114,70 | 117,50 | 2,09% | 1.154.891,00 |
| 08.06.2026 | 115,10 | 117,20 | 112,90 | 115,10 | 3,79% | 1.338.588,00 |
| 05.06.2026 | 110,50 | 112,90 | 110,30 | 110,90 | 0,36% | 964.559,00 |
| 04.06.2026 | 109,70 | 111,70 | 109,40 | 110,50 | -0,18% | 866.463,00 |
| 03.06.2026 | 112,30 | 112,30 | 109,90 | 110,70 | -1,42% | 221.101,00 |
| 02.06.2026 | 113,30 | 113,30 | 111,80 | 112,30 | 0,36% | 279.922,00 |
| 01.06.2026 | 113,10 | 113,30 | 110,80 | 111,90 | -1,58% | 880.902,00 |
| 29.05.2026 | 112,30 | 113,70 | 110,70 | 113,70 | 1,25% | 5.341.728,00 |
| 28.05.2026 | 112,60 | 113,30 | 111,50 | 112,30 | -0,18% | 427.320,00 |
| 27.05.2026 | 112,90 | 113,70 | 111,60 | 112,50 | -0,35% | 550.409,00 |
| 26.05.2026 | 111,60 | 113,10 | 111,60 | 112,90 | 1,26% | 566.540,00 |
| 25.05.2026 | 113,00 | 114,10 | 111,40 | 111,50 | -0,45% | 215.370,00 |
| 22.05.2026 | 112,80 | 113,70 | 112,00 | 112,00 | -0,62% | 319.864,00 |
| 21.05.2026 | 112,60 | 114,20 | 112,40 | 112,70 | 0,09% | 388.127,00 |
| 20.05.2026 | 111,00 | 114,10 | 110,80 | 112,60 | 0,90% | 596.286,00 |
| 19.05.2026 | 111,30 | 112,90 | 110,80 | 111,60 | 0,18% | 400.316,00 |
| 18.05.2026 | 111,60 | 111,90 | 110,00 | 111,40 | -0,54% | 429.673,00 |
| 15.05.2026 | 112,20 | 112,40 | 110,60 | 112,00 | 0,99% | 237.984,00 |
| 13.05.2026 | 110,60 | 111,10 | 109,90 | 110,90 | 0,82% | 669.849,00 |
| 12.05.2026 | 111,70 | 111,70 | 109,00 | 110,00 | -1,35% | 483.871,00 |
| 11.05.2026 | 111,00 | 111,80 | 110,10 | 111,50 | 0,72% | 535.846,00 |
| 08.05.2026 | 110,00 | 110,80 | 109,70 | 110,70 | 0,73% | 643.040,00 |
| 07.05.2026 | 112,00 | 112,00 | 109,90 | 109,90 | -1,87% | 1.084.253,00 |
| 06.05.2026 | 108,90 | 112,50 | 106,90 | 112,00 | 2,75% | 938.563,00 |
| 05.05.2026 | 103,00 | 109,00 | 101,20 | 109,00 | 15,83% | 1.119.061,00 |
| 04.05.2026 | 96,60 | 97,15 | 93,45 | 94,10 | -1,36% | 409.401,00 |
| 30.04.2026 | 94,00 | 95,40 | 93,30 | 95,40 | 1,71% | 853.115,00 |
| 29.04.2026 | 95,00 | 95,00 | 92,35 | 93,80 | -2,80% | 1.041.617,00 |
| 28.04.2026 | 98,20 | 98,40 | 96,30 | 96,50 | -1,43% | 315.863,00 |
| 27.04.2026 | 98,15 | 99,45 | 97,80 | 97,90 | -0,15% | 243.339,00 |
| 24.04.2026 | 98,70 | 100,00 | 98,05 | 98,05 | -0,71% | 270.877,00 |
| 23.04.2026 | 100,00 | 100,00 | 98,20 | 98,75 | -1,25% | 314.065,00 |
| 22.04.2026 | 101,60 | 101,60 | 99,30 | 100,00 | -1,19% | 366.330,00 |
| 21.04.2026 | 102,60 | 102,70 | 101,10 | 101,20 | -0,98% | 138.027,00 |
| 20.04.2026 | 103,70 | 103,80 | 101,90 | 102,20 | -2,11% | 225.099,00 |
| 17.04.2026 | 104,80 | 105,00 | 104,20 | 104,40 | -0,10% | 367.846,00 |
| 16.04.2026 | 104,90 | 105,70 | 104,40 | 104,50 | 0,19% | 195.920,00 |
| 15.04.2026 | 104,80 | 105,30 | 104,10 | 104,30 | -0,38% | 393.783,00 |
| 14.04.2026 | 104,50 | 105,50 | 103,80 | 104,70 | 0,29% | 250.672,00 |
| 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% | 313.678,00 |
| 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% | 302.558,00 |
| 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% | 942.646,00 |
| 31.03.2026 | 98,55 | 99,65 | 98,20 | 98,40 | -0,10% | 398.467,00 |
| 30.03.2026 | 96,90 | 98,75 | 95,85 | 98,50 | 1,65% | 278.304,00 |
| 27.03.2026 | 98,00 | 98,00 | 96,40 | 96,90 | -1,12% | 187.894,00 |
| 26.03.2026 | 97,00 | 98,25 | 96,40 | 98,00 | 0,77% | 195.964,00 |
| 25.03.2026 | 97,70 | 97,85 | 96,75 | 97,25 | 0,57% | 209.712,00 |
| 24.03.2026 | 96,95 | 97,30 | 96,10 | 96,70 | 0,16% | 239.118,00 |
| 23.03.2026 | 95,25 | 98,50 | 93,95 | 96,55 | -0,41% | 301.549,00 |
| 20.03.2026 | 100,00 | 100,40 | 96,50 | 96,95 | -2,07% | 335.053,00 |
| 19.03.2026 | 100,80 | 100,90 | 98,95 | 99,00 | -3,04% | 316.398,00 |
| 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 |