143,047SEK
-0,94%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 144,30 | 144,30 | 141,80 | 142,20 | -1,52% | 766.161,00 |
| 21.10.2026 | 142,20 | 144,40 | 141,20 | 144,40 | 1,91% | 260.012,00 |
| 20.10.2026 | 144,20 | 145,80 | 138,00 | 141,70 | -4,71% | 2.147.666,00 |
| 19.10.2026 | 148,50 | 148,80 | 147,30 | 148,70 | -0,20% | 2.065.136,00 |
| 16.10.2026 | 147,20 | 150,00 | 146,30 | 149,00 | 1,36% | 669.866,00 |
| 15.10.2026 | 147,60 | 148,00 | 144,70 | 147,00 | -1,01% | 640.651,00 |
| 14.10.2026 | 148,70 | 149,70 | 147,60 | 148,50 | -0,47% | 347.933,00 |
| 13.10.2026 | 146,30 | 150,70 | 146,00 | 149,20 | 2,54% | 656.387,00 |
| 12.10.2026 | 145,70 | 146,60 | 144,30 | 145,50 | -0,14% | 817.222,00 |
| 09.10.2026 | 147,30 | 147,30 | 144,80 | 145,70 | 0,00% | 546.004,00 |
| 08.10.2026 | 147,00 | 147,10 | 143,50 | 145,70 | -0,95% | 689.112,00 |
| 07.10.2026 | 150,40 | 151,00 | 147,10 | 147,10 | -2,52% | 818.361,00 |
| 06.10.2026 | 151,10 | 152,80 | 149,50 | 150,90 | 0,00% | 255.833,00 |
| 05.10.2026 | 149,60 | 151,90 | 149,20 | 150,90 | 0,53% | 501.355,00 |
| 02.10.2026 | 151,00 | 152,40 | 149,70 | 150,10 | -0,33% | 209.678,00 |
| 01.10.2026 | 150,20 | 151,90 | 148,60 | 150,60 | -0,26% | 559.587,00 |
| 30.09.2026 | 150,80 | 152,70 | 150,50 | 151,00 | 0,67% | 330.348,00 |
| 29.09.2026 | 148,90 | 150,50 | 148,30 | 150,00 | 1,35% | 355.574,00 |
| 28.09.2026 | 146,40 | 148,80 | 144,70 | 148,00 | 1,44% | 462.511,00 |
| 25.09.2026 | 144,60 | 147,60 | 144,30 | 145,90 | 0,83% | 906.659,00 |
| 24.09.2026 | 145,00 | 146,30 | 143,90 | 144,70 | -0,55% | 495.357,00 |
| 23.09.2026 | 145,00 | 145,50 | 143,70 | 145,50 | 0,21% | 791.523,00 |
| 22.09.2026 | 144,00 | 145,20 | 142,80 | 145,20 | 1,26% | 257.362,00 |
| 21.09.2026 | 143,10 | 143,90 | 142,30 | 143,40 | 0,21% | 273.607,00 |
| 18.09.2026 | 142,90 | 143,90 | 141,60 | 143,10 | 0,14% | 687.481,00 |
| 17.09.2026 | 141,10 | 143,70 | 140,60 | 142,90 | 0,85% | 253.733,00 |
| 16.09.2026 | 140,30 | 141,90 | 140,10 | 141,70 | 0,93% | 224.812,00 |
| 15.09.2026 | 139,20 | 140,50 | 137,90 | 140,40 | 1,15% | 259.699,00 |
| 14.09.2026 | 143,90 | 144,70 | 137,90 | 138,80 | -4,01% | 634.021,00 |
| 11.09.2026 | 142,50 | 145,60 | 141,60 | 144,60 | 1,47% | 270.938,00 |
| 10.09.2026 | 143,10 | 144,10 | 141,70 | 142,50 | -0,77% | 194.753,00 |
| 09.09.2026 | 143,00 | 146,20 | 142,90 | 143,60 | 2,50% | 791.858,00 |
| 08.09.2026 | 141,90 | 142,90 | 139,90 | 140,10 | -1,62% | 157.789,00 |
| 07.09.2026 | 140,40 | 143,70 | 139,40 | 142,40 | 1,71% | 602.514,00 |
| 04.09.2026 | 138,80 | 140,40 | 138,40 | 140,00 | 0,36% | 322.643,00 |
| 03.09.2026 | 139,00 | 140,60 | 138,50 | 139,50 | 0,72% | 272.191,00 |
| 02.09.2026 | 138,00 | 140,50 | 138,00 | 138,50 | 0,00% | 678.259,00 |
| 01.09.2026 | 139,90 | 140,60 | 138,50 | 138,50 | -0,86% | 591.200,00 |
| 31.08.2026 | 139,40 | 140,00 | 138,80 | 139,70 | 0,14% | 1.103.056,00 |
| 28.08.2026 | 136,90 | 139,90 | 136,90 | 139,50 | 2,27% | 537.962,00 |
| 27.08.2026 | 136,80 | 137,20 | 135,00 | 136,40 | -0,22% | 227.969,00 |
| 26.08.2026 | 136,10 | 137,70 | 135,10 | 136,70 | 1,33% | 506.607,00 |
| 25.08.2026 | 134,50 | 136,30 | 133,50 | 134,90 | 0,60% | 278.980,00 |
| 24.08.2026 | 136,00 | 136,40 | 133,20 | 134,10 | -0,89% | 252.969,00 |
| 21.08.2026 | 132,70 | 136,20 | 132,30 | 135,30 | 2,19% | 172.057,00 |
| 20.08.2026 | 131,40 | 132,90 | 131,40 | 132,40 | -0,15% | 170.561,00 |
| 19.08.2026 | 131,90 | 133,10 | 131,70 | 132,60 | 0,53% | 194.665,00 |
| 18.08.2026 | 131,20 | 133,60 | 130,70 | 131,90 | 0,08% | 342.277,00 |
| 17.08.2026 | 132,30 | 132,70 | 131,30 | 131,80 | -0,38% | 269.529,00 |
| 14.08.2026 | 131,50 | 132,30 | 130,80 | 132,30 | 0,76% | 249.338,00 |
| 13.08.2026 | 130,60 | 131,90 | 130,00 | 131,30 | 1,00% | 96.605,00 |
| 12.08.2026 | 129,50 | 130,80 | 129,30 | 130,00 | 0,39% | 168.030,00 |
| 11.08.2026 | 128,60 | 129,70 | 127,30 | 129,50 | 0,94% | 315.448,00 |
| 10.08.2026 | 130,90 | 131,10 | 128,20 | 128,30 | -1,31% | 169.015,00 |
| 07.08.2026 | 132,60 | 132,60 | 130,00 | 130,00 | -1,74% | 162.291,00 |
| 06.08.2026 | 132,00 | 133,10 | 130,50 | 132,30 | 0,46% | 240.265,00 |
| 05.08.2026 | 132,50 | 133,80 | 131,50 | 131,70 | -0,60% | 195.161,00 |
| 04.08.2026 | 130,30 | 133,30 | 130,10 | 132,50 | 1,69% | 171.248,00 |
| 03.08.2026 | 131,40 | 132,70 | 129,40 | 130,30 | -0,84% | 319.587,00 |
| 31.07.2026 | 132,00 | 133,00 | 131,00 | 131,40 | 0,54% | 328.012,00 |
| 30.07.2026 | 130,40 | 131,40 | 128,70 | 130,70 | 0,54% | 641.397,00 |
| 29.07.2026 | 139,00 | 139,30 | 129,50 | 130,00 | -6,88% | 675.396,00 |
| 28.07.2026 | 140,40 | 140,70 | 139,10 | 139,60 | -0,57% | 332.677,00 |
| 27.07.2026 | 139,70 | 141,00 | 139,20 | 140,40 | 1,15% | 202.740,00 |
| 24.07.2026 | 138,70 | 139,00 | 136,70 | 138,80 | 0,43% | 245.037,00 |
| 23.07.2026 | 138,80 | 139,30 | 138,00 | 138,20 | -0,29% | 276.091,00 |
| 22.07.2026 | 136,50 | 139,20 | 135,20 | 138,60 | 1,91% | 287.857,00 |
| 21.07.2026 | 135,80 | 137,20 | 135,00 | 136,00 | -0,80% | 263.454,00 |
| 20.07.2026 | 135,90 | 137,10 | 134,70 | 137,10 | 1,26% | 384.140,00 |
| 17.07.2026 | 136,70 | 137,00 | 135,40 | 135,40 | -1,31% | 291.705,00 |
| 16.07.2026 | 135,80 | 137,20 | 134,10 | 137,20 | 1,03% | 379.792,00 |
| 15.07.2026 | 133,30 | 135,80 | 131,50 | 135,80 | 1,95% | 640.677,00 |
| 14.07.2026 | 135,50 | 136,10 | 133,00 | 133,20 | -1,48% | 577.088,00 |
| 13.07.2026 | 128,00 | 135,80 | 125,10 | 135,20 | 3,68% | 1.047.100,00 |
| 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 |