26,800€
0,19%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.06.2026 | 26,75 | 26,78 | 26,55 | 26,78 | 0,19% | - |
| 19.06.2026 | 26,80 | 26,85 | 26,70 | 26,73 | 1,14% | - |
| 18.06.2026 | 26,95 | 27,13 | 26,43 | 26,43 | -0,38% | - |
| 17.06.2026 | 27,10 | 27,10 | 26,50 | 26,53 | -1,85% | - |
| 16.06.2026 | 27,05 | 27,38 | 26,93 | 27,03 | -1,73% | - |
| 15.06.2026 | 27,35 | 27,85 | 27,35 | 27,50 | 1,29% | - |
| 12.06.2026 | 27,10 | 27,15 | 27,10 | 27,15 | 1,31% | - |
| 11.06.2026 | 27,20 | 27,23 | 26,68 | 26,80 | -1,02% | - |
| 10.06.2026 | 27,30 | 27,38 | 26,85 | 27,08 | -1,10% | - |
| 09.06.2026 | 27,55 | 27,55 | 27,15 | 27,38 | 2,91% | - |
| 08.06.2026 | 26,63 | 26,88 | 26,38 | 26,60 | -4,40% | - |
| 05.06.2026 | 27,45 | 27,85 | 27,40 | 27,83 | 0,18% | - |
| 04.06.2026 | 27,55 | 28,18 | 27,25 | 27,78 | 0,91% | - |
| 03.06.2026 | 27,35 | 27,60 | 27,05 | 27,53 | 0,09% | - |
| 02.06.2026 | 27,35 | 27,53 | 27,25 | 27,50 | 0,73% | - |
| 01.06.2026 | 28,63 | 28,63 | 27,05 | 27,30 | -1,00% | - |
| 29.05.2026 | 27,38 | 27,78 | 27,35 | 27,58 | -1,78% | - |
| 28.05.2026 | 28,00 | 28,10 | 28,00 | 28,08 | -2,09% | - |
| 27.05.2026 | 28,68 | 28,73 | 28,68 | 28,68 | 1,24% | - |
| 26.05.2026 | 28,60 | 28,63 | 28,33 | 28,33 | -0,26% | - |
| 25.05.2026 | 28,25 | 28,43 | 28,13 | 28,40 | 1,43% | - |
| 22.05.2026 | 28,00 | 28,08 | 27,65 | 28,00 | 0,90% | - |
| 21.05.2026 | 27,28 | 27,75 | 27,13 | 27,75 | 2,59% | - |
| 20.05.2026 | 26,60 | 27,13 | 26,23 | 27,05 | 1,41% | - |
| 19.05.2026 | 25,85 | 27,18 | 25,85 | 26,68 | 2,60% | - |
| 18.05.2026 | 26,10 | 26,45 | 25,45 | 26,00 | -0,95% | - |
| 15.05.2026 | 26,03 | 27,08 | 25,00 | 26,25 | 0,38% | - |
| 13.05.2026 | 26,05 | 27,73 | 25,90 | 26,15 | -0,66% | - |
| 12.05.2026 | 27,25 | 27,38 | 26,25 | 26,33 | -3,75% | - |
| 11.05.2026 | 27,50 | 27,60 | 27,00 | 27,35 | 0,09% | - |
| 08.05.2026 | 27,80 | 28,20 | 27,28 | 27,33 | -3,79% | - |
| 07.05.2026 | 28,38 | 28,53 | 27,80 | 28,40 | 0,18% | - |
| 06.05.2026 | 28,08 | 28,88 | 27,68 | 28,35 | 0,98% | - |
| 05.05.2026 | 28,13 | 28,50 | 27,65 | 28,08 | -1,58% | - |
| 04.05.2026 | 28,93 | 29,00 | 28,10 | 28,53 | -1,38% | - |
| 30.04.2026 | 28,30 | 29,18 | 27,88 | 28,93 | 2,21% | - |
| 29.04.2026 | 28,50 | 29,58 | 27,80 | 28,30 | -1,57% | - |
| 28.04.2026 | 28,98 | 29,38 | 28,68 | 28,75 | -2,38% | - |
| 27.04.2026 | 29,38 | 30,15 | 29,18 | 29,45 | -0,17% | - |
| 24.04.2026 | 29,83 | 29,85 | 28,93 | 29,50 | -0,59% | - |
| 23.04.2026 | 30,50 | 30,98 | 29,65 | 29,68 | -3,42% | - |
| 22.04.2026 | 30,15 | 30,98 | 30,00 | 30,73 | 1,49% | - |
| 21.04.2026 | 29,68 | 30,35 | 29,33 | 30,28 | 3,06% | - |
| 20.04.2026 | 28,53 | 29,73 | 28,48 | 29,38 | 5,10% | - |
| 17.04.2026 | 27,08 | 28,20 | 27,00 | 27,95 | 1,91% | - |
| 16.04.2026 | 27,58 | 27,73 | 27,08 | 27,43 | -0,90% | - |
| 15.04.2026 | 27,05 | 28,08 | 26,95 | 27,68 | 2,50% | - |
| 14.04.2026 | 27,00 | 27,65 | 26,98 | 27,00 | 0,09% | - |
| 13.04.2026 | 27,08 | 27,38 | 26,55 | 26,98 | -2,35% | - |
| 10.04.2026 | 26,95 | 27,75 | 26,65 | 27,63 | 2,50% | - |
| 09.04.2026 | 26,80 | 27,00 | 26,38 | 26,95 | -0,46% | - |
| 08.04.2026 | 26,40 | 27,33 | 26,18 | 27,08 | 4,23% | - |
| 07.04.2026 | 25,60 | 26,13 | 25,10 | 25,98 | 2,36% | - |
| 02.04.2026 | 25,18 | 25,43 | 25,03 | 25,38 | 2,42% | - |
| 01.04.2026 | 24,83 | 26,10 | 24,73 | 24,78 | 1,85% | - |
| 31.03.2026 | 24,38 | 24,55 | 24,18 | 24,33 | 3,18% | - |
| 30.03.2026 | 23,98 | 24,05 | 23,33 | 23,58 | -2,48% | - |
| 27.03.2026 | 24,50 | 24,75 | 23,90 | 24,18 | -1,43% | - |
| 26.03.2026 | 24,78 | 24,95 | 24,43 | 24,53 | -1,51% | - |
| 25.03.2026 | 24,83 | 25,20 | 24,60 | 24,90 | 0,20% | - |
| 24.03.2026 | 24,28 | 24,93 | 23,83 | 24,85 | 1,53% | - |
| 23.03.2026 | 24,33 | 24,83 | 22,95 | 24,48 | -2,78% | - |
| 20.03.2026 | 25,28 | 26,55 | 25,08 | 25,18 | -0,79% | - |
| 19.03.2026 | 26,18 | 26,35 | 25,28 | 25,38 | -6,11% | - |
| 18.03.2026 | 26,63 | 27,15 | 26,55 | 27,03 | 2,08% | - |
| 17.03.2026 | 26,35 | 26,70 | 25,98 | 26,48 | 0,57% | - |
| 16.03.2026 | 26,48 | 26,78 | 26,00 | 26,33 | -0,28% | - |
| 13.03.2026 | 26,80 | 26,80 | 26,13 | 26,40 | 0,86% | - |
| 12.03.2026 | 26,05 | 26,20 | 26,00 | 26,18 | 0,87% | - |
| 11.03.2026 | 26,23 | 26,23 | 25,85 | 25,95 | 2,47% | - |
| 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 | 0,00% | - |
| 04.03.2026 | 25,48 | 26,25 | 25,48 | 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% | - |