27,150€
1,50%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 26,55 | 27,05 | 26,55 | 26,90 | 1,22% | - |
| 17.03.2025 | 26,80 | 27,05 | 26,33 | 26,58 | -1,02% | 20,00 |
| 14.03.2025 | 26,40 | 26,90 | 26,35 | 26,85 | 1,70% | - |
| 13.03.2025 | 27,23 | 27,25 | 26,40 | 26,40 | -3,12% | - |
| 12.03.2025 | 27,35 | 27,65 | 27,00 | 27,25 | -0,46% | - |
| 11.03.2025 | 27,53 | 27,75 | 27,28 | 27,38 | -0,18% | - |
| 10.03.2025 | 28,23 | 28,38 | 27,38 | 27,43 | -3,01% | - |
| 07.03.2025 | 28,23 | 28,35 | 27,83 | 28,28 | 0,18% | - |
| 06.03.2025 | 28,80 | 29,10 | 28,13 | 28,23 | -1,83% | 3,00 |
| 05.03.2025 | 27,73 | 28,98 | 27,73 | 28,75 | 3,98% | - |
| 04.03.2025 | 28,75 | 28,78 | 27,63 | 27,65 | -3,74% | - |
| 03.03.2025 | 28,75 | 29,25 | 28,60 | 28,73 | -0,09% | - |
| 28.02.2025 | 28,88 | 28,95 | 28,53 | 28,75 | -0,43% | - |
| 27.02.2025 | 29,65 | 29,70 | 28,88 | 28,88 | -2,61% | - |
| 26.02.2025 | 29,00 | 29,68 | 29,00 | 29,65 | 2,15% | - |
| 25.02.2025 | 28,30 | 29,20 | 28,25 | 29,03 | 2,56% | - |
| 24.02.2025 | 28,70 | 29,08 | 28,25 | 28,30 | -1,48% | - |
| 21.02.2025 | 28,90 | 29,28 | 28,63 | 28,73 | -0,43% | - |
| 20.02.2025 | 28,80 | 29,10 | 28,63 | 28,85 | 0,35% | - |
| 19.02.2025 | 30,15 | 30,30 | 28,68 | 28,75 | -4,56% | 18,00 |
| 18.02.2025 | 30,38 | 31,33 | 29,90 | 30,13 | -0,99% | - |
| 17.02.2025 | 29,68 | 30,43 | 29,65 | 30,43 | 2,53% | - |
| 14.02.2025 | 29,00 | 29,93 | 28,65 | 29,68 | 3,58% | 20,00 |
| 13.02.2025 | 28,38 | 28,95 | 28,28 | 28,65 | 0,97% | - |
| 12.02.2025 | 28,43 | 28,58 | 28,23 | 28,38 | -0,18% | - |
| 11.02.2025 | 27,75 | 28,53 | 27,58 | 28,43 | 2,34% | - |
| 10.02.2025 | 27,05 | 27,88 | 26,90 | 27,78 | 2,68% | 20,00 |
| 07.02.2025 | 27,35 | 27,40 | 26,60 | 27,05 | -1,10% | - |
| 06.02.2025 | 27,60 | 27,75 | 26,83 | 27,35 | -1,00% | - |
| 05.02.2025 | 29,05 | 29,05 | 26,03 | 27,63 | -3,91% | 20,00 |
| 04.02.2025 | 28,13 | 28,75 | 27,95 | 28,75 | 2,22% | - |
| 03.02.2025 | 27,18 | 28,15 | 26,98 | 28,13 | 0,54% | - |
| 31.01.2025 | 28,13 | 28,25 | 27,70 | 27,98 | -0,53% | 60,00 |
| 30.01.2025 | 28,23 | 28,60 | 28,05 | 28,13 | -0,35% | - |
| 29.01.2025 | 27,00 | 28,30 | 27,00 | 28,23 | 4,54% | 20,00 |
| 28.01.2025 | 27,00 | 27,18 | 26,70 | 27,00 | 0,00% | - |
| 27.01.2025 | 27,48 | 27,73 | 26,65 | 27,00 | -2,26% | 20,00 |
| 24.01.2025 | 27,38 | 27,93 | 27,35 | 27,63 | 1,10% | 10,00 |
| 23.01.2025 | 27,45 | 27,58 | 26,23 | 27,33 | -0,46% | - |
| 22.01.2025 | 27,33 | 28,08 | 27,28 | 27,45 | -0,63% | - |
| 21.01.2025 | 26,28 | 27,63 | 26,25 | 27,63 | 4,64% | - |
| 20.01.2025 | 26,60 | 26,78 | 26,40 | 26,40 | -0,75% | - |