12,840€
-1,19%
Echtzeit-Aktienkurs Bravida Holding AB
Bid:
Ask:
Aktienkurse zur Bravida Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 12,90 | 12,97 | 12,76 | 12,84 | -1,23% | 60,00 |
| 21.10.2026 | 12,75 | 13,00 | 12,71 | 13,00 | 1,92% | 595,00 |
| 20.10.2026 | 13,08 | 13,14 | 12,42 | 12,75 | -3,88% | 2.564,00 |
| 19.10.2026 | 13,53 | 13,61 | 13,00 | 13,27 | -0,52% | 6.761,00 |
| 16.10.2026 | 13,22 | 13,62 | 13,12 | 13,34 | 1,33% | 320,00 |
| 15.10.2026 | 13,15 | 13,16 | 13,15 | 13,16 | -0,34% | - |
| 14.10.2026 | 13,35 | 13,44 | 13,08 | 13,21 | -1,01% | 895,00 |
| 13.10.2026 | 13,01 | 13,48 | 13,00 | 13,34 | 2,62% | - |
| 12.10.2026 | 13,01 | 13,11 | 12,87 | 13,00 | 0,00% | - |
| 09.10.2026 | 13,07 | 13,21 | 12,96 | 13,00 | -0,15% | 11,00 |
| 08.10.2026 | 13,05 | 13,15 | 12,80 | 13,02 | -0,46% | 4.097,00 |
| 07.10.2026 | 13,33 | 13,44 | 13,07 | 13,08 | -2,02% | 84,00 |
| 06.10.2026 | 13,44 | 13,57 | 13,31 | 13,35 | -0,63% | 179,00 |
| 05.10.2026 | 13,34 | 13,51 | 13,24 | 13,44 | 0,52% | 1.648,00 |
| 02.10.2026 | 13,35 | 13,43 | 13,27 | 13,37 | 0,38% | 2.981,00 |
| 01.10.2026 | 13,36 | 13,42 | 13,10 | 13,32 | -0,30% | 1.524,00 |
| 30.09.2026 | 13,27 | 13,46 | 13,23 | 13,36 | 0,83% | 600,00 |
| 29.09.2026 | 13,06 | 13,29 | 13,06 | 13,25 | 1,07% | 90,00 |
| 28.09.2026 | 13,05 | 13,18 | 12,78 | 13,11 | 0,61% | 4.741,00 |
| 25.09.2026 | 12,82 | 13,06 | 12,78 | 13,03 | 1,52% | 1.092,00 |
| 24.09.2026 | 12,86 | 12,99 | 12,76 | 12,83 | -0,35% | 2.114,00 |
| 23.09.2026 | 12,97 | 13,00 | 12,74 | 12,88 | -0,69% | - |
| 22.09.2026 | 12,63 | 13,00 | 12,62 | 12,97 | 2,37% | 2.053,00 |
| 21.09.2026 | 12,68 | 12,81 | 12,55 | 12,67 | 0,32% | 818,00 |
| 18.09.2026 | 12,68 | 12,76 | 12,53 | 12,63 | -0,36% | 28,00 |
| 17.09.2026 | 12,56 | 12,76 | 12,46 | 12,67 | 1,12% | - |
| 16.09.2026 | 12,45 | 12,58 | 12,41 | 12,53 | 0,76% | 106,00 |
| 15.09.2026 | 12,34 | 12,47 | 12,23 | 12,44 | 0,77% | 1.864,00 |
| 14.09.2026 | 12,75 | 12,86 | 12,22 | 12,34 | -3,71% | 1.862,00 |
| 11.09.2026 | 12,69 | 12,98 | 12,62 | 12,82 | 1,02% | 138,00 |
| 10.09.2026 | 12,85 | 12,92 | 12,62 | 12,69 | -1,01% | 1.925,00 |
| 09.09.2026 | 12,60 | 13,10 | 12,60 | 12,82 | 1,79% | 1.942,00 |
| 08.09.2026 | 12,80 | 12,85 | 12,54 | 12,59 | -2,85% | 1.630,00 |
| 07.09.2026 | 12,61 | 13,01 | 12,53 | 12,96 | 2,73% | 4.480,00 |
| 04.09.2026 | 12,66 | 12,67 | 12,46 | 12,62 | -0,32% | 40,00 |
| 03.09.2026 | 12,45 | 12,67 | 12,44 | 12,66 | 1,73% | 4.450,00 |
| 02.09.2026 | 12,46 | 12,58 | 12,38 | 12,44 | -0,28% | 2.408,00 |
| 01.09.2026 | 12,57 | 12,65 | 12,45 | 12,48 | -0,80% | 1.915,00 |
| 31.08.2026 | 12,53 | 12,58 | 12,48 | 12,58 | 0,28% | 1.790,00 |
| 28.08.2026 | 12,32 | 12,61 | 12,32 | 12,54 | 1,79% | 967,00 |
| 27.08.2026 | 12,48 | 12,67 | 12,15 | 12,32 | -0,36% | 5.224,00 |
| 26.08.2026 | 12,25 | 12,47 | 12,22 | 12,37 | 0,90% | 25.019,00 |
| 25.08.2026 | 12,09 | 12,31 | 12,03 | 12,26 | 1,36% | - |
| 24.08.2026 | 12,26 | 12,35 | 12,04 | 12,09 | -1,27% | 17,00 |
| 21.08.2026 | 12,02 | 12,34 | 11,96 | 12,25 | 2,00% | 5.547,00 |
| 20.08.2026 | 12,13 | 12,21 | 11,91 | 12,01 | -0,37% | 24.258,00 |
| 19.08.2026 | 12,01 | 12,07 | 11,90 | 12,05 | 21,04% | 11.701,00 |
| 05.05.2026 | 8,84 | 10,01 | 8,83 | 9,96 | 15,15% | 7.002,00 |
| 04.05.2026 | 9,05 | 9,06 | 8,61 | 8,65 | -3,98% | 5.000,00 |
| 30.04.2026 | 8,59 | 9,01 | 8,56 | 9,00 | 4,63% | - |
| 29.04.2026 | 8,54 | 8,73 | 8,51 | 8,61 | -3,10% | 45,00 |
| 28.04.2026 | 9,06 | 9,10 | 8,86 | 8,88 | -2,18% | 7.090,00 |
| 27.04.2026 | 9,11 | 9,21 | 9,05 | 9,08 | -0,82% | 1.400,00 |
| 24.04.2026 | 9,13 | 9,25 | 9,06 | 9,15 | 0,27% | - |
| 23.04.2026 | 9,23 | 9,29 | 9,03 | 9,13 | -1,32% | - |
| 22.04.2026 | 9,42 | 9,43 | 9,22 | 9,25 | -1,30% | - |
| 21.04.2026 | 9,54 | 9,55 | 9,35 | 9,37 | -1,74% | 60,00 |
| 20.04.2026 | 9,67 | 9,67 | 9,46 | 9,54 | -1,47% | 22.000,00 |
| 17.04.2026 | 9,68 | 9,75 | 9,63 | 9,68 | 0,07% | 500,00 |
| 16.04.2026 | 9,69 | 9,78 | 9,65 | 9,67 | 0,03% | 29.499,00 |
| 15.04.2026 | 9,66 | 9,72 | 9,62 | 9,67 | 0,16% | 17,00 |
| 14.04.2026 | 9,66 | 9,79 | 9,60 | 9,66 | -0,31% | 168,00 |
| 13.04.2026 | 9,50 | 9,76 | 9,49 | 9,69 | 1,20% | - |
| 10.04.2026 | 9,60 | 9,74 | 9,38 | 9,57 | -0,40% | 56,00 |
| 09.04.2026 | 9,58 | 9,64 | 9,54 | 9,61 | -0,12% | - |
| 08.04.2026 | 9,61 | 9,69 | 9,48 | 9,62 | 4,85% | - |
| 07.04.2026 | 9,21 | 9,34 | 9,03 | 9,18 | -0,97% | 42,00 |
| 02.04.2026 | 9,16 | 9,29 | 9,13 | 9,27 | -0,62% | - |
| 01.04.2026 | 9,12 | 9,35 | 9,11 | 9,32 | 2,73% | - |
| 31.03.2026 | 9,07 | 9,10 | 8,95 | 9,08 | 0,97% | - |
| 30.03.2026 | 8,86 | 9,05 | 8,80 | 8,99 | 1,58% | 180,00 |
| 27.03.2026 | 9,01 | 9,02 | 8,84 | 8,85 | -1,58% | - |
| 26.03.2026 | 8,99 | 9,07 | 8,92 | 8,99 | -0,33% | - |
| 25.03.2026 | 8,99 | 9,07 | 8,97 | 9,02 | 0,19% | - |
| 24.03.2026 | 8,90 | 9,03 | 8,87 | 9,00 | 0,82% | - |
| 23.03.2026 | 8,72 | 9,10 | 8,62 | 8,93 | 0,98% | 1.164,00 |
| 20.03.2026 | 9,24 | 9,34 | 8,79 | 8,84 | -4,14% | 315,00 |
| 19.03.2026 | 9,39 | 9,42 | 9,18 | 9,23 | -1,74% | 270,00 |
| 18.03.2026 | 9,59 | 9,62 | 9,38 | 9,39 | -1,62% | - |
| 17.03.2026 | 9,52 | 9,61 | 9,46 | 9,54 | 0,05% | - |
| 16.03.2026 | 9,60 | 9,62 | 9,43 | 9,54 | -0,05% | 66,00 |
| 13.03.2026 | 9,67 | 9,77 | 9,54 | 9,54 | -1,34% | 60,00 |
| 12.03.2026 | 9,75 | 9,80 | 9,64 | 9,67 | -0,94% | 12,00 |
| 11.03.2026 | 9,66 | 9,84 | 9,56 | 9,77 | 1,42% | 360,00 |
| 10.03.2026 | 9,43 | 9,75 | 9,42 | 9,63 | 2,28% | 6.656,00 |
| 09.03.2026 | 9,41 | 9,47 | 9,29 | 9,41 | -2,13% | 3.510,00 |
| 06.03.2026 | 9,63 | 9,73 | 9,53 | 9,62 | 0,26% | 3.059,00 |
| 05.03.2026 | 9,51 | 9,74 | 9,46 | 9,59 | 0,37% | 2.400,00 |
| 04.03.2026 | 9,30 | 9,61 | 9,28 | 9,56 | 2,72% | - |
| 03.03.2026 | 9,53 | 9,53 | 9,21 | 9,31 | -3,07% | - |
| 02.03.2026 | 9,67 | 9,78 | 9,55 | 9,60 | -2,57% | 592,00 |
| 27.02.2026 | 10,02 | 10,06 | 9,82 | 9,85 | -1,62% | 1.100,00 |
| 26.02.2026 | 10,08 | 10,09 | 9,96 | 10,02 | -0,79% | - |
| 25.02.2026 | 10,15 | 10,16 | 9,99 | 10,10 | -0,44% | 822,00 |
| 24.02.2026 | 9,89 | 10,17 | 9,80 | 10,14 | 2,63% | - |
| 23.02.2026 | 9,77 | 9,96 | 9,77 | 9,88 | 0,53% | 1.663,00 |
| 20.02.2026 | 9,77 | 9,93 | 9,75 | 9,83 | 0,56% | 112,00 |
| 19.02.2026 | 9,75 | 9,81 | 9,42 | 9,77 | -0,31% | 2.128,00 |
| 18.02.2026 | 8,99 | 9,99 | 8,90 | 9,80 | 10,86% | 6.432,00 |
| 17.02.2026 | 8,84 | 8,92 | 8,58 | 8,84 | -0,11% | 14.000,00 |