29,675€
0,76%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,45 | 29,78 | 29,40 | 29,60 | 0,51% | - |
| 07.08.2025 | 29,10 | 29,55 | 28,95 | 29,45 | 1,55% | - |
| 06.08.2025 | 28,83 | 29,43 | 28,68 | 29,00 | 1,05% | - |
| 05.08.2025 | 28,63 | 29,00 | 28,58 | 28,70 | 0,53% | - |
| 04.08.2025 | 28,23 | 28,55 | 28,15 | 28,55 | 0,97% | - |
| 01.08.2025 | 28,23 | 28,33 | 27,90 | 28,28 | 0,18% | - |
| 31.07.2025 | 27,63 | 28,35 | 27,63 | 28,23 | 1,99% | - |
| 30.07.2025 | 28,38 | 28,60 | 27,60 | 27,68 | -3,57% | - |
| 29.07.2025 | 27,93 | 28,70 | 27,83 | 28,70 | 3,24% | - |
| 28.07.2025 | 27,33 | 27,90 | 27,33 | 27,80 | 2,11% | - |
| 25.07.2025 | 27,20 | 27,28 | 26,95 | 27,23 | 0,37% | - |
| 24.07.2025 | 27,10 | 27,45 | 26,88 | 27,13 | 0,28% | - |
| 23.07.2025 | 26,80 | 27,15 | 26,80 | 27,05 | 1,12% | - |
| 22.07.2025 | 26,35 | 26,80 | 26,20 | 26,75 | 1,33% | - |
| 21.07.2025 | 26,40 | 26,70 | 26,38 | 26,40 | -0,38% | - |
| 18.07.2025 | 26,33 | 26,63 | 26,05 | 26,50 | 0,86% | - |
| 17.07.2025 | 27,65 | 27,78 | 25,75 | 26,28 | -5,57% | - |
| 16.07.2025 | 26,38 | 28,10 | 26,28 | 27,83 | 5,60% | - |
| 15.07.2025 | 26,30 | 26,93 | 26,13 | 26,35 | 0,09% | 350,00 |
| 14.07.2025 | 26,98 | 27,00 | 26,10 | 26,33 | -2,41% | - |
| 11.07.2025 | 27,73 | 27,73 | 26,98 | 26,98 | -2,53% | - |
| 10.07.2025 | 26,88 | 27,73 | 26,85 | 27,68 | 3,07% | - |
| 09.07.2025 | 26,65 | 27,15 | 26,65 | 26,85 | 0,94% | - |
| 08.07.2025 | 26,38 | 26,65 | 26,10 | 26,60 | 1,04% | - |
| 07.07.2025 | 26,55 | 26,60 | 26,18 | 26,33 | -1,03% | - |
| 04.07.2025 | 25,83 | 26,60 | 25,80 | 26,60 | 2,90% | - |
| 03.07.2025 | 25,68 | 25,90 | 25,60 | 25,85 | 0,88% | - |
| 02.07.2025 | 25,78 | 25,85 | 25,43 | 25,63 | -0,58% | - |
| 01.07.2025 | 26,20 | 26,20 | 25,63 | 25,78 | -1,43% | - |
| 30.06.2025 | 26,80 | 26,88 | 26,00 | 26,15 | -2,33% | - |
| 27.06.2025 | 26,35 | 26,93 | 26,30 | 26,78 | 1,52% | - |
| 26.06.2025 | 26,45 | 26,58 | 26,28 | 26,38 | -0,09% | - |
| 25.06.2025 | 26,25 | 27,00 | 26,25 | 26,40 | 0,76% | - |
| 24.06.2025 | 26,58 | 26,88 | 26,20 | 26,20 | -0,85% | - |
| 23.06.2025 | 26,15 | 26,45 | 25,88 | 26,43 | 0,86% | - |
| 20.06.2025 | 26,48 | 26,90 | 26,20 | 26,20 | -0,57% | - |
| 19.06.2025 | 26,85 | 27,05 | 26,33 | 26,35 | -2,04% | - |
| 18.06.2025 | 26,68 | 27,03 | 26,33 | 26,90 | 1,03% | - |
| 17.06.2025 | 27,38 | 27,63 | 26,18 | 26,63 | -2,92% | - |
| 16.06.2025 | 28,23 | 28,45 | 27,43 | 27,43 | -2,66% | - |
| 13.06.2025 | 28,10 | 28,25 | 27,55 | 28,18 | -0,62% | - |
| 12.06.2025 | 27,93 | 28,40 | 27,78 | 28,35 | 1,34% | - |
| 11.06.2025 | 28,73 | 28,73 | 27,95 | 27,98 | -2,61% | - |
| 10.06.2025 | 29,68 | 29,70 | 28,68 | 28,73 | -3,04% | - |
| 09.06.2025 | 29,10 | 30,08 | 29,10 | 29,63 | 1,63% | - |
| 06.06.2025 | 29,55 | 29,55 | 29,13 | 29,15 | -1,19% | - |
| 05.06.2025 | 29,20 | 29,88 | 29,15 | 29,50 | 1,03% | - |
| 04.06.2025 | 28,75 | 29,35 | 28,70 | 29,20 | 1,74% | - |
| 03.06.2025 | 28,75 | 29,33 | 28,40 | 28,70 | -0,17% | - |
| 02.06.2025 | 28,53 | 28,78 | 27,93 | 28,75 | 0,61% | 18,00 |
| 30.05.2025 | 28,40 | 28,88 | 28,35 | 28,58 | 0,62% | - |
| 29.05.2025 | 28,80 | 28,80 | 27,78 | 28,40 | -0,87% | - |
| 28.05.2025 | 28,28 | 28,85 | 28,28 | 28,65 | 1,15% | - |
| 27.05.2025 | 28,23 | 28,50 | 28,15 | 28,33 | 0,35% | - |
| 26.05.2025 | 28,38 | 28,50 | 28,13 | 28,23 | 0,36% | - |
| 23.05.2025 | 27,88 | 28,60 | 27,80 | 28,13 | 0,90% | - |
| 22.05.2025 | 28,43 | 28,43 | 27,50 | 27,88 | -1,76% | - |
| 21.05.2025 | 28,03 | 28,45 | 27,93 | 28,38 | 1,07% | - |
| 20.05.2025 | 27,63 | 28,18 | 27,63 | 28,08 | 1,26% | - |
| 19.05.2025 | 27,55 | 27,83 | 26,65 | 27,73 | 0,09% | - |
| 16.05.2025 | 27,10 | 28,03 | 26,90 | 27,70 | 2,21% | - |
| 15.05.2025 | 26,95 | 27,33 | 26,90 | 27,10 | 0,37% | - |
| 14.05.2025 | 27,43 | 27,58 | 27,00 | 27,00 | -1,55% | - |
| 13.05.2025 | 27,55 | 27,93 | 27,03 | 27,43 | -0,72% | - |
| 12.05.2025 | 28,15 | 28,23 | 26,43 | 27,63 | -1,07% | - |
| 09.05.2025 | 28,88 | 29,15 | 27,85 | 27,93 | -3,12% | - |
| 08.05.2025 | 28,18 | 28,98 | 28,13 | 28,83 | 2,49% | - |
| 07.05.2025 | 28,05 | 28,33 | 27,93 | 28,13 | 0,63% | - |
| 06.05.2025 | 27,88 | 28,13 | 27,35 | 27,95 | 0,09% | - |
| 05.05.2025 | 27,98 | 28,08 | 27,58 | 27,93 | -0,36% | - |
| 02.05.2025 | 26,85 | 28,08 | 26,65 | 28,03 | 4,96% | - |
| 30.04.2025 | 26,70 | 26,88 | 26,40 | 26,70 | -0,19% | - |
| 29.04.2025 | 27,15 | 27,43 | 26,70 | 26,75 | -1,65% | - |
| 28.04.2025 | 27,05 | 27,20 | 26,80 | 27,20 | 0,18% | - |
| 25.04.2025 | 26,75 | 27,15 | 26,45 | 27,15 | 1,50% | - |
| 24.04.2025 | 26,23 | 26,80 | 25,98 | 26,75 | 2,00% | - |
| 23.04.2025 | 25,80 | 26,85 | 25,48 | 26,23 | 2,94% | - |
| 22.04.2025 | 27,45 | 27,60 | 25,48 | 25,48 | -7,87% | - |
| 17.04.2025 | 27,05 | 27,65 | 26,30 | 27,65 | 2,98% | 9,00 |
| 16.04.2025 | 26,63 | 26,90 | 26,30 | 26,85 | -0,19% | - |
| 15.04.2025 | 26,60 | 27,65 | 26,60 | 26,90 | 1,13% | - |
| 14.04.2025 | 25,20 | 26,85 | 25,10 | 26,60 | 5,77% | - |
| 11.04.2025 | 26,33 | 26,40 | 24,65 | 25,15 | -4,19% | - |
| 10.04.2025 | 24,95 | 27,25 | 24,93 | 26,25 | 4,58% | 20,00 |
| 09.04.2025 | 26,10 | 26,20 | 24,35 | 25,10 | -4,20% | - |
| 08.04.2025 | 25,90 | 26,48 | 25,38 | 26,20 | 1,55% | - |
| 07.04.2025 | 25,48 | 26,65 | 24,48 | 25,80 | -1,34% | 25,00 |
| 04.04.2025 | 26,58 | 26,58 | 25,40 | 26,15 | -1,51% | - |
| 03.04.2025 | 26,85 | 27,53 | 26,38 | 26,55 | -3,19% | 20,00 |
| 02.04.2025 | 27,35 | 27,53 | 26,85 | 27,43 | 0,27% | - |
| 01.04.2025 | 26,70 | 27,35 | 26,48 | 27,35 | 2,43% | - |
| 31.03.2025 | 25,65 | 26,80 | 25,65 | 26,70 | -0,37% | - |
| 28.03.2025 | 26,00 | 26,80 | 25,78 | 26,80 | 2,88% | - |
| 27.03.2025 | 26,35 | 26,35 | 25,63 | 26,05 | -1,04% | - |
| 26.03.2025 | 26,70 | 26,88 | 26,30 | 26,33 | -1,40% | - |
| 25.03.2025 | 26,90 | 27,03 | 26,50 | 26,70 | -1,02% | - |
| 24.03.2025 | 25,83 | 26,98 | 25,83 | 26,98 | 4,45% | - |
| 21.03.2025 | 26,33 | 26,33 | 25,73 | 25,83 | -1,90% | - |
| 20.03.2025 | 26,95 | 26,95 | 25,73 | 26,33 | -2,32% | - |
| 19.03.2025 | 26,90 | 27,08 | 26,63 | 26,95 | 0,19% | - |