26,100€
2,96%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 25,25 | 25,40 | 25,25 | 25,33 | -0,10% | - |
| 09.03.2026 | 25,28 | 25,45 | 25,28 | 25,35 | -0,39% | - |
| 06.03.2026 | 25,55 | 25,70 | 25,25 | 25,45 | -2,12% | - |
| 05.03.2026 | 25,90 | 26,03 | 25,63 | 26,00 | 2,16% | - |
| 03.03.2026 | 25,85 | 26,00 | 25,38 | 25,45 | -3,42% | - |
| 02.03.2026 | 26,50 | 26,70 | 25,68 | 26,35 | -2,04% | - |
| 27.02.2026 | 26,60 | 26,93 | 26,55 | 26,90 | 4,16% | - |
| 26.02.2026 | 25,53 | 25,83 | 25,50 | 25,83 | 1,08% | - |
| 25.02.2026 | 25,53 | 25,93 | 25,53 | 25,55 | -0,68% | - |
| 24.02.2026 | 25,60 | 25,80 | 25,55 | 25,73 | 1,38% | - |
| 23.02.2026 | 25,63 | 25,78 | 25,38 | 25,38 | -1,65% | - |
| 20.02.2026 | 26,00 | 26,15 | 25,78 | 25,80 | -0,77% | - |
| 19.02.2026 | 25,63 | 26,15 | 25,60 | 26,00 | 1,07% | - |
| 18.02.2026 | 25,90 | 25,93 | 25,55 | 25,73 | -0,68% | - |
| 17.02.2026 | 25,70 | 25,90 | 25,55 | 25,90 | 0,39% | - |
| 16.02.2026 | 26,10 | 26,33 | 25,68 | 25,80 | -0,96% | - |
| 13.02.2026 | 26,00 | 26,20 | 25,98 | 26,05 | 0,00% | - |
| 12.02.2026 | 26,33 | 26,50 | 25,95 | 26,05 | -0,95% | - |
| 11.02.2026 | 27,15 | 27,30 | 26,25 | 26,30 | -5,05% | - |
| 10.02.2026 | 27,55 | 27,70 | 27,55 | 27,70 | 1,65% | - |
| 06.02.2026 | 27,05 | 27,28 | 26,60 | 27,25 | 1,40% | - |
| 05.02.2026 | 27,65 | 27,80 | 26,88 | 26,88 | -2,80% | - |
| 04.02.2026 | 27,00 | 27,83 | 26,05 | 27,65 | 4,73% | - |
| 03.02.2026 | 26,75 | 27,00 | 26,40 | 26,40 | -0,09% | - |
| 02.02.2026 | 26,10 | 26,43 | 25,73 | 26,43 | -1,03% | - |
| 30.01.2026 | 26,75 | 26,85 | 26,70 | 26,70 | -0,37% | - |
| 29.01.2026 | 27,15 | 27,40 | 26,70 | 26,80 | -1,20% | - |
| 28.01.2026 | 27,35 | 27,35 | 27,08 | 27,13 | 0,37% | - |
| 27.01.2026 | 27,00 | 27,05 | 26,95 | 27,03 | -1,73% | - |
| 26.01.2026 | 27,68 | 27,83 | 27,48 | 27,50 | -0,09% | - |
| 23.01.2026 | 28,40 | 28,50 | 27,28 | 27,53 | -2,82% | - |
| 22.01.2026 | 28,10 | 28,35 | 28,08 | 28,33 | 0,71% | - |
| 21.01.2026 | 28,10 | 28,13 | 28,10 | 28,13 | 1,44% | - |
| 20.01.2026 | 27,50 | 27,78 | 27,48 | 27,73 | 0,27% | - |
| 19.01.2026 | 28,80 | 28,80 | 27,33 | 27,65 | -3,83% | - |
| 16.01.2026 | 28,75 | 28,75 | 28,68 | 28,75 | -1,03% | - |
| 14.01.2026 | 29,03 | 29,08 | 29,03 | 29,05 | 1,57% | - |
| 13.01.2026 | 29,13 | 29,15 | 28,58 | 28,60 | -0,69% | - |
| 12.01.2026 | 29,28 | 29,28 | 28,80 | 28,80 | -0,43% | - |
| 07.01.2026 | 28,48 | 29,58 | 28,18 | 28,93 | 2,75% | - |
| 06.01.2026 | 28,18 | 28,48 | 28,15 | 28,15 | -1,66% | - |
| 05.01.2026 | 28,53 | 28,63 | 28,53 | 28,63 | -1,72% | - |
| 02.01.2026 | 29,55 | 30,03 | 29,13 | 29,13 | -1,10% | - |
| 30.12.2025 | 29,55 | 29,65 | 29,45 | 29,45 | -0,34% | - |
| 29.12.2025 | 29,58 | 29,70 | 29,35 | 29,55 | 1,29% | - |
| 23.12.2025 | 29,33 | 29,38 | 28,98 | 29,18 | -0,51% | - |
| 22.12.2025 | 29,48 | 29,55 | 29,28 | 29,33 | 0,69% | - |
| 19.12.2025 | 29,13 | 29,18 | 29,13 | 29,13 | -0,17% | - |
| 18.12.2025 | 28,53 | 29,18 | 28,38 | 29,18 | 1,74% | - |
| 17.12.2025 | 28,78 | 28,80 | 28,45 | 28,68 | -0,35% | - |
| 16.12.2025 | 28,73 | 28,90 | 28,43 | 28,78 | -2,21% | - |
| 12.12.2025 | 29,38 | 29,43 | 29,30 | 29,43 | 1,38% | - |
| 11.12.2025 | 28,93 | 29,05 | 28,93 | 29,03 | 0,09% | - |
| 10.12.2025 | 28,68 | 29,03 | 28,20 | 29,00 | 1,13% | - |
| 09.12.2025 | 28,68 | 28,78 | 28,45 | 28,68 | -1,29% | - |
| 05.12.2025 | 28,98 | 29,05 | 28,75 | 29,05 | 1,48% | - |
| 04.12.2025 | 28,43 | 28,75 | 28,25 | 28,63 | -0,17% | - |
| 03.12.2025 | 28,73 | 28,90 | 28,65 | 28,68 | -0,52% | 175,00 |
| 02.12.2025 | 28,88 | 29,03 | 28,68 | 28,83 | 0,17% | - |
| 01.12.2025 | 28,98 | 29,00 | 28,50 | 28,78 | -0,95% | - |
| 28.11.2025 | 28,45 | 29,08 | 28,33 | 29,05 | 2,38% | - |
| 27.11.2025 | 28,23 | 28,45 | 28,20 | 28,38 | 0,35% | - |
| 26.11.2025 | 28,28 | 28,45 | 28,13 | 28,28 | 1,89% | - |
| 25.11.2025 | 27,60 | 28,03 | 27,55 | 27,75 | 0,82% | - |
| 24.11.2025 | 27,35 | 27,75 | 27,20 | 27,53 | -0,27% | - |
| 20.11.2025 | 27,50 | 27,73 | 27,40 | 27,60 | 0,55% | - |
| 19.11.2025 | 27,50 | 27,68 | 27,28 | 27,45 | -1,61% | - |
| 17.11.2025 | 28,33 | 28,43 | 27,88 | 27,90 | -1,59% | - |
| 14.11.2025 | 28,88 | 28,88 | 28,08 | 28,35 | -2,33% | - |
| 13.11.2025 | 29,03 | 29,23 | 28,88 | 29,03 | -1,19% | - |
| 12.11.2025 | 29,08 | 29,43 | 28,90 | 29,38 | 1,03% | - |
| 11.11.2025 | 29,18 | 29,18 | 28,88 | 29,08 | 0,78% | - |
| 10.11.2025 | 28,73 | 28,85 | 28,70 | 28,85 | -0,09% | - |
| 07.11.2025 | 28,88 | 29,05 | 28,78 | 28,88 | 0,00% | - |
| 06.11.2025 | 29,08 | 29,18 | 28,88 | 28,88 | -1,87% | - |
| 05.11.2025 | 29,83 | 29,88 | 29,43 | 29,43 | -1,83% | - |
| 04.11.2025 | 30,43 | 30,50 | 29,80 | 29,98 | -1,32% | - |
| 03.11.2025 | 30,75 | 30,80 | 30,25 | 30,38 | -0,90% | - |
| 31.10.2025 | 31,13 | 31,18 | 30,58 | 30,65 | -1,68% | - |
| 30.10.2025 | 31,03 | 31,28 | 30,85 | 31,18 | 0,48% | - |
| 29.10.2025 | 31,20 | 31,35 | 30,98 | 31,03 | -0,72% | - |
| 28.10.2025 | 30,75 | 31,53 | 30,65 | 31,25 | 1,96% | - |
| 27.10.2025 | 30,68 | 30,70 | 30,05 | 30,65 | 0,16% | - |
| 24.10.2025 | 30,28 | 30,80 | 30,23 | 30,60 | 2,26% | - |
| 23.10.2025 | 29,53 | 30,05 | 29,45 | 29,93 | 0,34% | - |
| 22.10.2025 | 28,93 | 30,58 | 27,95 | 29,83 | 3,11% | - |
| 21.10.2025 | 28,33 | 28,98 | 28,08 | 28,93 | 2,03% | - |
| 20.10.2025 | 27,93 | 28,38 | 27,73 | 28,35 | 1,80% | - |
| 17.10.2025 | 28,58 | 28,58 | 27,55 | 27,85 | -2,37% | - |
| 16.10.2025 | 28,38 | 28,70 | 28,15 | 28,53 | 1,97% | - |
| 15.10.2025 | 28,35 | 28,65 | 27,90 | 27,98 | -0,71% | - |
| 14.10.2025 | 28,88 | 28,95 | 28,08 | 28,18 | -2,34% | - |
| 13.10.2025 | 28,75 | 29,13 | 28,68 | 28,85 | -1,11% | - |
| 10.10.2025 | 29,48 | 29,75 | 29,10 | 29,18 | -0,51% | - |
| 09.10.2025 | 29,93 | 29,95 | 29,28 | 29,33 | -0,93% | - |
| 08.10.2025 | 28,63 | 30,08 | 28,58 | 29,60 | 3,68% | 177,00 |
| 07.10.2025 | 28,38 | 28,68 | 28,18 | 28,55 | 0,35% | - |
| 06.10.2025 | 28,70 | 28,93 | 28,28 | 28,45 | -2,74% | - |
| 03.10.2025 | 29,10 | 29,33 | 29,05 | 29,25 | -0,09% | - |
| 02.10.2025 | 29,43 | 29,73 | 29,25 | 29,28 | 1,12% | - |