28,400€
0,80%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 29,38 | 29,90 | 28,88 | 28,95 | -0,60% | - |
| 30.09.2025 | 29,33 | 30,80 | 29,03 | 29,13 | -0,43% | - |
| 29.09.2025 | 29,88 | 30,68 | 29,25 | 29,25 | -1,43% | - |
| 26.09.2025 | 30,28 | 30,45 | 29,65 | 29,68 | -1,82% | - |
| 25.09.2025 | 30,70 | 30,70 | 29,85 | 30,23 | -1,47% | - |
| 24.09.2025 | 31,30 | 31,33 | 30,43 | 30,68 | -3,31% | - |
| 23.09.2025 | 31,23 | 31,78 | 31,18 | 31,73 | 1,28% | - |
| 22.09.2025 | 31,60 | 31,75 | 31,25 | 31,33 | -1,03% | - |
| 19.09.2025 | 31,20 | 31,65 | 30,95 | 31,65 | 1,69% | - |
| 18.09.2025 | 30,38 | 31,35 | 30,30 | 31,13 | 2,30% | - |
| 17.09.2025 | 30,63 | 31,08 | 30,33 | 30,43 | -0,65% | - |
| 16.09.2025 | 31,05 | 31,53 | 30,60 | 30,63 | -1,05% | - |
| 15.09.2025 | 30,68 | 31,15 | 30,40 | 30,95 | 1,64% | - |
| 12.09.2025 | 30,75 | 30,93 | 30,45 | 30,45 | 1,33% | - |
| 11.09.2025 | 30,33 | 30,40 | 29,88 | 30,05 | -2,04% | - |
| 10.09.2025 | 30,28 | 31,05 | 30,23 | 30,68 | -0,24% | - |
| 09.09.2025 | 30,45 | 30,83 | 30,45 | 30,75 | 3,45% | - |
| 08.09.2025 | 29,68 | 30,23 | 29,65 | 29,73 | 0,17% | - |
| 05.09.2025 | 29,58 | 30,05 | 29,45 | 29,68 | 0,34% | - |
| 04.09.2025 | 29,63 | 29,98 | 29,08 | 29,58 | -0,08% | - |
| 03.09.2025 | 29,23 | 29,85 | 29,18 | 29,60 | 1,28% | - |
| 02.09.2025 | 29,78 | 29,80 | 29,00 | 29,23 | -2,18% | - |
| 01.09.2025 | 29,63 | 30,08 | 29,55 | 29,88 | 0,84% | - |
| 29.08.2025 | 30,10 | 30,33 | 29,48 | 29,63 | -1,74% | - |
| 28.08.2025 | 30,08 | 30,38 | 29,95 | 30,15 | 0,25% | - |
| 27.08.2025 | 30,23 | 30,33 | 29,68 | 30,08 | -0,66% | - |
| 26.08.2025 | 30,38 | 30,45 | 29,83 | 30,28 | -0,57% | - |
| 25.08.2025 | 30,78 | 30,83 | 30,40 | 30,45 | -1,22% | - |
| 22.08.2025 | 30,68 | 30,93 | 30,53 | 30,83 | 0,49% | - |
| 21.08.2025 | 31,00 | 31,18 | 30,60 | 30,68 | -1,05% | - |
| 20.08.2025 | 31,50 | 31,80 | 30,88 | 31,00 | -1,43% | - |
| 19.08.2025 | 30,40 | 31,58 | 30,38 | 31,45 | 3,97% | - |
| 18.08.2025 | 29,90 | 30,25 | 29,83 | 30,25 | 1,26% | - |
| 15.08.2025 | 30,10 | 30,15 | 29,73 | 29,88 | -0,50% | 80,00 |
| 14.08.2025 | 29,65 | 30,63 | 29,60 | 30,03 | 1,01% | - |
| 13.08.2025 | 29,45 | 29,73 | 29,35 | 29,73 | 0,93% | - |
| 12.08.2025 | 29,25 | 29,48 | 28,90 | 29,45 | 0,77% | - |
| 11.08.2025 | 29,70 | 29,70 | 29,03 | 29,23 | -1,27% | - |
| 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% | - |