23,725€
-0,73%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,95 | 24,13 | 23,58 | 23,60 | -1,26% | - |
| 11.11.2026 | 24,00 | 24,13 | 23,73 | 23,90 | -1,54% | - |
| 10.11.2026 | 23,95 | 24,40 | 23,90 | 24,28 | 1,57% | - |
| 09.11.2026 | 23,75 | 24,00 | 23,65 | 23,90 | 0,84% | - |
| 06.11.2026 | 23,80 | 23,80 | 23,50 | 23,70 | -2,07% | - |
| 05.11.2026 | 23,80 | 24,20 | 23,78 | 24,20 | -0,41% | - |
| 03.11.2026 | 24,18 | 24,35 | 23,75 | 24,30 | 0,93% | - |
| 02.11.2026 | 23,95 | 24,10 | 23,70 | 24,08 | 1,16% | - |
| 30.10.2026 | 23,75 | 24,05 | 23,65 | 23,80 | 0,53% | - |
| 29.10.2026 | 23,50 | 23,90 | 23,33 | 23,68 | 1,07% | - |
| 28.10.2026 | 23,45 | 23,48 | 23,08 | 23,43 | 0,11% | - |
| 27.10.2026 | 23,20 | 23,48 | 23,10 | 23,40 | -0,53% | - |
| 26.10.2026 | 23,58 | 23,75 | 23,40 | 23,53 | 1,40% | - |
| 23.10.2026 | 23,45 | 23,45 | 23,15 | 23,20 | -0,96% | - |
| 22.10.2026 | 24,43 | 24,43 | 23,38 | 23,43 | -1,99% | - |
| 21.10.2026 | 23,85 | 24,68 | 23,68 | 23,90 | 1,81% | - |
| 20.10.2026 | 23,70 | 23,75 | 23,43 | 23,48 | -0,95% | - |
| 19.10.2026 | 23,40 | 23,70 | 23,30 | 23,70 | 1,28% | - |
| 16.10.2026 | 22,95 | 23,45 | 22,85 | 23,40 | 2,52% | - |
| 15.10.2026 | 23,60 | 23,60 | 22,48 | 22,83 | -1,72% | - |
| 14.10.2026 | 22,65 | 23,28 | 22,55 | 23,23 | 4,26% | - |
| 13.10.2026 | 22,35 | 22,53 | 22,28 | 22,28 | -0,34% | - |
| 12.10.2026 | 22,25 | 22,55 | 22,25 | 22,35 | 0,11% | - |
| 09.10.2026 | 22,15 | 22,93 | 22,08 | 22,33 | 0,22% | - |
| 08.10.2026 | 22,85 | 22,95 | 22,25 | 22,28 | -4,60% | - |
| 07.10.2026 | 23,85 | 23,90 | 23,30 | 23,35 | -1,68% | - |
| 06.10.2026 | 23,30 | 23,90 | 23,25 | 23,75 | 1,50% | - |
| 05.10.2026 | 23,65 | 23,78 | 23,23 | 23,40 | -0,95% | - |
| 02.10.2026 | 23,40 | 23,70 | 23,35 | 23,63 | 1,61% | - |
| 01.10.2026 | 23,45 | 23,45 | 23,20 | 23,25 | 0,65% | - |
| 29.09.2026 | 22,85 | 23,23 | 22,80 | 23,10 | 0,76% | - |
| 28.09.2026 | 23,00 | 23,15 | 22,88 | 22,93 | -0,54% | - |
| 25.09.2026 | 22,95 | 23,18 | 22,88 | 23,05 | -0,43% | - |
| 24.09.2026 | 23,15 | 23,18 | 22,98 | 23,15 | 0,43% | - |
| 23.09.2026 | 23,35 | 23,40 | 23,03 | 23,05 | -0,86% | - |
| 22.09.2026 | 23,15 | 23,50 | 23,10 | 23,25 | 0,87% | - |
| 21.09.2026 | 22,90 | 23,33 | 22,83 | 23,05 | -1,28% | - |
| 18.09.2026 | 23,45 | 23,45 | 23,35 | 23,35 | -0,74% | - |
| 17.09.2026 | 23,30 | 23,58 | 23,15 | 23,53 | 2,73% | - |
| 16.09.2026 | 22,85 | 23,10 | 22,83 | 22,90 | 0,77% | - |
| 15.09.2026 | 22,60 | 22,80 | 22,50 | 22,73 | 0,00% | - |
| 14.09.2026 | 22,60 | 22,78 | 22,50 | 22,73 | 1,22% | - |
| 11.09.2026 | 22,80 | 22,80 | 22,38 | 22,45 | -3,85% | - |
| 10.09.2026 | 23,10 | 23,43 | 23,05 | 23,35 | 1,08% | - |
| 09.09.2026 | 23,35 | 23,38 | 22,75 | 23,10 | -2,33% | - |
| 08.09.2026 | 23,75 | 23,85 | 23,60 | 23,65 | -0,63% | - |
| 07.09.2026 | 23,70 | 23,98 | 23,55 | 23,80 | 0,42% | - |
| 04.09.2026 | 24,28 | 24,30 | 23,55 | 23,70 | -2,07% | - |
| 03.09.2026 | 24,00 | 24,53 | 23,98 | 24,20 | 2,98% | - |
| 02.09.2026 | 23,85 | 23,85 | 23,48 | 23,50 | 0,11% | - |
| 01.09.2026 | 23,70 | 23,98 | 23,40 | 23,48 | -1,16% | - |
| 31.08.2026 | 24,58 | 24,58 | 23,75 | 23,75 | -4,33% | - |
| 28.08.2026 | 24,53 | 24,98 | 24,53 | 24,83 | -0,50% | - |
| 27.08.2026 | 25,23 | 25,23 | 24,88 | 24,95 | -2,54% | - |
| 26.08.2026 | 25,50 | 25,78 | 25,45 | 25,60 | -0,39% | - |
| 25.08.2026 | 25,28 | 25,70 | 25,23 | 25,70 | 2,09% | - |
| 24.08.2026 | 25,13 | 25,20 | 24,98 | 25,18 | 0,30% | - |
| 21.08.2026 | 24,98 | 25,13 | 24,88 | 25,10 | 0,60% | - |
| 20.08.2026 | 25,03 | 25,05 | 24,80 | 24,95 | 0,60% | - |
| 19.08.2026 | 25,73 | 25,73 | 24,80 | 24,80 | -3,97% | - |
| 18.08.2026 | 25,83 | 25,90 | 25,80 | 25,83 | 0,00% | - |
| 17.08.2026 | 25,95 | 25,98 | 25,75 | 25,83 | -1,34% | - |
| 14.08.2026 | 25,93 | 26,33 | 25,90 | 26,18 | 0,00% | - |
| 13.08.2026 | 26,20 | 26,20 | 26,00 | 26,18 | -1,87% | - |
| 12.08.2026 | 26,20 | 26,73 | 26,15 | 26,68 | 1,14% | - |
| 11.08.2026 | 26,10 | 26,40 | 25,98 | 26,38 | 1,25% | - |
| 10.08.2026 | 26,10 | 26,33 | 26,03 | 26,05 | -0,48% | - |
| 07.08.2026 | 25,78 | 26,45 | 25,65 | 26,18 | 0,29% | - |
| 06.08.2026 | 25,95 | 26,18 | 25,85 | 26,10 | 0,68% | - |
| 05.08.2026 | 25,75 | 25,95 | 25,63 | 25,93 | 3,08% | - |
| 04.08.2026 | 24,90 | 25,35 | 24,90 | 25,15 | 0,70% | - |
| 03.08.2026 | 25,00 | 25,23 | 24,95 | 24,98 | -0,50% | - |
| 31.07.2026 | 24,80 | 25,23 | 24,75 | 25,10 | 0,30% | - |
| 30.07.2026 | 24,60 | 25,08 | 24,60 | 25,03 | 1,32% | - |
| 29.07.2026 | 24,80 | 24,85 | 24,58 | 24,70 | 0,61% | - |
| 28.07.2026 | 24,65 | 24,95 | 24,50 | 24,55 | -1,90% | - |
| 27.07.2026 | 24,75 | 25,05 | 24,70 | 25,03 | 2,35% | - |
| 24.07.2026 | 24,40 | 24,53 | 24,15 | 24,45 | -1,51% | - |
| 23.07.2026 | 25,15 | 25,15 | 24,73 | 24,83 | -0,70% | - |
| 22.07.2026 | 24,90 | 25,03 | 24,83 | 25,00 | 1,73% | - |
| 21.07.2026 | 24,95 | 24,98 | 24,58 | 24,58 | -2,58% | - |
| 20.07.2026 | 25,40 | 25,58 | 25,13 | 25,23 | -1,37% | - |
| 17.07.2026 | 26,70 | 26,75 | 25,43 | 25,58 | -2,20% | - |
| 16.07.2026 | 28,65 | 28,70 | 26,15 | 26,15 | -9,04% | - |
| 15.07.2026 | 27,25 | 28,85 | 27,13 | 28,75 | 5,50% | - |
| 14.07.2026 | 26,95 | 27,30 | 26,93 | 27,25 | 0,37% | - |
| 13.07.2026 | 26,50 | 27,20 | 26,50 | 27,15 | 1,12% | - |
| 10.07.2026 | 27,00 | 27,08 | 26,53 | 26,85 | -0,28% | - |
| 09.07.2026 | 26,50 | 27,98 | 26,50 | 26,93 | 0,65% | - |
| 08.07.2026 | 27,55 | 27,55 | 26,35 | 26,75 | -2,73% | - |
| 07.07.2026 | 27,45 | 27,98 | 27,43 | 27,50 | 1,29% | - |
| 06.07.2026 | 27,50 | 27,50 | 26,95 | 27,15 | -1,27% | - |
| 03.07.2026 | 27,70 | 27,95 | 27,25 | 27,50 | -0,18% | - |
| 02.07.2026 | 26,80 | 27,83 | 26,63 | 27,55 | 4,95% | - |
| 01.07.2026 | 26,40 | 26,58 | 26,03 | 26,25 | -0,94% | - |
| 30.06.2026 | 26,60 | 26,90 | 26,15 | 26,50 | -0,84% | - |
| 29.06.2026 | 26,50 | 26,78 | 26,18 | 26,73 | 1,81% | - |
| 26.06.2026 | 26,65 | 26,65 | 26,20 | 26,25 | -0,76% | - |
| 25.06.2026 | 26,43 | 26,55 | 26,10 | 26,45 | 0,19% | - |
| 24.06.2026 | 26,65 | 26,70 | 26,35 | 26,40 | -1,40% | - |