26,025€
-2,44%
Echtzeit-Aktienkurs Beijer Alma AB
Bid:
Ask:
Aktienkurse zur Beijer Alma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 26,35 | 26,68 | 26,33 | 26,68 | 2,20% | - |
| 15.07.2026 | 26,25 | 26,43 | 26,03 | 26,10 | 0,97% | - |
| 14.07.2026 | 25,45 | 26,00 | 25,35 | 25,85 | 1,57% | - |
| 13.07.2026 | 25,65 | 25,68 | 25,23 | 25,45 | -0,97% | - |
| 10.07.2026 | 25,50 | 26,05 | 25,13 | 25,70 | 1,38% | - |
| 09.07.2026 | 25,15 | 25,75 | 25,05 | 25,35 | 0,50% | - |
| 08.07.2026 | 26,20 | 26,25 | 25,10 | 25,23 | -4,45% | - |
| 07.07.2026 | 26,80 | 26,90 | 26,20 | 26,40 | -1,03% | - |
| 06.07.2026 | 27,40 | 27,53 | 26,53 | 26,68 | -2,02% | - |
| 03.07.2026 | 26,90 | 27,55 | 26,90 | 27,23 | 1,59% | - |
| 02.07.2026 | 26,40 | 27,10 | 26,13 | 26,80 | 2,19% | - |
| 01.07.2026 | 26,80 | 26,83 | 26,15 | 26,23 | -2,15% | - |
| 30.06.2026 | 26,10 | 26,95 | 25,93 | 26,80 | 1,13% | - |
| 29.06.2026 | 26,70 | 26,90 | 26,38 | 26,50 | 1,05% | - |
| 26.06.2026 | 26,45 | 26,55 | 26,05 | 26,23 | 0,00% | - |
| 25.06.2026 | 26,08 | 26,28 | 25,93 | 26,23 | 1,94% | - |
| 24.06.2026 | 26,00 | 26,13 | 25,63 | 25,73 | -1,53% | - |
| 23.06.2026 | 26,70 | 26,73 | 25,83 | 26,13 | -0,19% | - |
| 22.06.2026 | 26,80 | 26,85 | 25,88 | 26,18 | -1,97% | - |
| 19.06.2026 | 26,80 | 26,88 | 26,68 | 26,70 | 0,66% | - |
| 18.06.2026 | 26,95 | 27,05 | 26,20 | 26,53 | -2,57% | - |
| 17.06.2026 | 27,60 | 27,80 | 27,03 | 27,23 | -1,09% | - |
| 16.06.2026 | 26,70 | 27,83 | 26,70 | 27,53 | 2,71% | - |
| 15.06.2026 | 27,20 | 27,25 | 26,60 | 26,80 | 1,71% | - |
| 12.06.2026 | 26,50 | 27,18 | 26,28 | 26,35 | -0,66% | - |
| 11.06.2026 | 26,80 | 26,88 | 26,40 | 26,53 | 0,00% | - |
| 10.06.2026 | 27,00 | 27,13 | 26,45 | 26,53 | -1,85% | - |
| 09.06.2026 | 27,70 | 27,70 | 27,00 | 27,03 | -1,28% | - |
| 08.06.2026 | 27,45 | 27,53 | 26,90 | 27,38 | -1,62% | - |
| 05.06.2026 | 28,00 | 28,58 | 27,73 | 27,83 | -0,98% | - |
| 04.06.2026 | 27,85 | 28,38 | 27,78 | 28,10 | 1,81% | - |
| 03.06.2026 | 27,75 | 27,80 | 27,38 | 27,60 | -0,81% | - |
| 02.06.2026 | 27,43 | 27,85 | 27,43 | 27,83 | 0,09% | - |
| 01.06.2026 | 28,38 | 28,38 | 27,78 | 27,80 | -0,45% | - |
| 29.05.2026 | 28,03 | 28,13 | 27,83 | 27,93 | -0,27% | - |
| 28.05.2026 | 28,40 | 28,60 | 27,93 | 28,00 | -2,61% | - |
| 27.05.2026 | 28,75 | 28,80 | 28,75 | 28,75 | -0,09% | - |
| 26.05.2026 | 28,53 | 28,95 | 28,38 | 28,78 | 0,61% | - |
| 25.05.2026 | 28,93 | 29,10 | 28,35 | 28,60 | 1,15% | - |
| 22.05.2026 | 27,95 | 28,38 | 27,93 | 28,28 | 0,44% | - |
| 21.05.2026 | 28,18 | 28,35 | 27,98 | 28,15 | 1,62% | - |
| 20.05.2026 | 27,58 | 27,80 | 27,30 | 27,70 | 0,64% | - |
| 19.05.2026 | 27,43 | 27,93 | 27,03 | 27,53 | 1,19% | - |
| 18.05.2026 | 27,48 | 27,70 | 27,00 | 27,20 | -0,91% | - |
| 15.05.2026 | 27,68 | 28,05 | 27,38 | 27,45 | -1,44% | - |
| 14.05.2026 | 27,98 | 28,03 | 27,63 | 27,85 | 0,45% | - |
| 13.05.2026 | 27,70 | 28,43 | 27,68 | 27,73 | -0,36% | - |
| 12.05.2026 | 27,90 | 28,15 | 27,53 | 27,83 | 0,09% | - |
| 11.05.2026 | 27,53 | 28,20 | 27,28 | 27,80 | 0,54% | - |
| 08.05.2026 | 27,95 | 28,05 | 27,08 | 27,65 | -1,60% | - |
| 07.05.2026 | 27,78 | 28,63 | 27,55 | 28,10 | 3,02% | - |
| 06.05.2026 | 26,88 | 27,28 | 26,70 | 27,28 | 2,92% | - |
| 05.05.2026 | 26,33 | 26,78 | 26,28 | 26,50 | -0,75% | - |
| 04.05.2026 | 26,83 | 27,08 | 26,13 | 26,70 | 0,85% | - |
| 30.04.2026 | 26,28 | 26,83 | 26,15 | 26,48 | -0,28% | - |
| 29.04.2026 | 26,88 | 27,03 | 26,33 | 26,55 | -1,12% | - |
| 28.04.2026 | 27,03 | 27,40 | 26,63 | 26,85 | -2,89% | - |
| 27.04.2026 | 26,63 | 28,00 | 26,45 | 27,65 | 3,66% | - |
| 24.04.2026 | 25,40 | 26,98 | 25,05 | 26,68 | 5,33% | - |
| 23.04.2026 | 25,25 | 25,63 | 25,05 | 25,33 | -0,88% | - |
| 22.04.2026 | 25,68 | 25,83 | 25,23 | 25,55 | -0,49% | - |
| 21.04.2026 | 25,73 | 26,03 | 25,43 | 25,68 | -0,48% | - |
| 20.04.2026 | 25,83 | 26,00 | 25,35 | 25,80 | 1,18% | - |
| 17.04.2026 | 25,10 | 25,85 | 24,98 | 25,50 | 1,90% | - |
| 16.04.2026 | 24,85 | 25,18 | 24,65 | 25,03 | 1,21% | - |
| 15.04.2026 | 24,80 | 25,25 | 24,60 | 24,73 | -1,49% | - |
| 14.04.2026 | 24,40 | 25,28 | 24,30 | 25,10 | 3,93% | - |
| 13.04.2026 | 24,00 | 24,50 | 23,85 | 24,15 | -0,72% | - |
| 10.04.2026 | 23,55 | 24,50 | 23,50 | 24,33 | 3,29% | - |
| 09.04.2026 | 23,70 | 23,78 | 23,18 | 23,55 | -1,67% | - |
| 08.04.2026 | 23,08 | 23,98 | 22,65 | 23,95 | 5,86% | - |
| 07.04.2026 | 22,58 | 23,10 | 22,28 | 22,63 | 0,11% | - |
| 02.04.2026 | 22,68 | 23,00 | 22,30 | 22,60 | -1,63% | - |
| 01.04.2026 | 22,15 | 23,40 | 22,15 | 22,98 | 5,15% | - |
| 31.03.2026 | 21,63 | 22,00 | 21,40 | 21,85 | 1,75% | - |
| 30.03.2026 | 21,30 | 21,60 | 20,58 | 21,48 | 0,35% | - |
| 27.03.2026 | 21,55 | 21,55 | 21,18 | 21,40 | -0,81% | - |
| 26.03.2026 | 21,48 | 21,70 | 21,00 | 21,58 | 1,17% | - |
| 25.03.2026 | 21,43 | 21,98 | 21,25 | 21,33 | 1,19% | - |
| 24.03.2026 | 21,28 | 21,75 | 21,08 | 21,08 | -1,06% | - |
| 23.03.2026 | 20,88 | 21,78 | 20,16 | 21,30 | -1,84% | - |
| 20.03.2026 | 21,43 | 21,90 | 21,25 | 21,70 | 0,70% | - |
| 19.03.2026 | 22,08 | 22,15 | 21,33 | 21,55 | -2,93% | - |
| 18.03.2026 | 22,30 | 22,83 | 21,85 | 22,20 | -0,45% | - |
| 17.03.2026 | 22,13 | 22,48 | 21,75 | 22,30 | 0,34% | - |
| 16.03.2026 | 22,23 | 22,43 | 21,90 | 22,23 | -2,09% | - |
| 13.03.2026 | 22,73 | 22,73 | 22,68 | 22,70 | 0,44% | - |
| 12.03.2026 | 22,55 | 22,73 | 22,55 | 22,60 | -0,66% | - |
| 11.03.2026 | 22,78 | 23,00 | 22,50 | 22,75 | 3,88% | - |
| 10.03.2026 | 21,78 | 21,93 | 21,78 | 21,90 | -1,13% | - |
| 09.03.2026 | 22,08 | 22,23 | 22,08 | 22,15 | -1,99% | - |
| 06.03.2026 | 22,53 | 22,78 | 22,50 | 22,60 | -0,22% | - |
| 05.03.2026 | 22,58 | 22,68 | 22,58 | 22,65 | 1,57% | - |
| 04.03.2026 | 22,25 | 22,48 | 22,23 | 22,30 | 1,59% | - |
| 03.03.2026 | 22,33 | 22,50 | 21,93 | 21,95 | -2,88% | - |
| 02.03.2026 | 23,13 | 23,33 | 22,50 | 22,60 | -3,21% | - |
| 27.02.2026 | 22,93 | 23,35 | 22,90 | 23,35 | 1,74% | - |
| 26.02.2026 | 23,00 | 23,08 | 22,80 | 22,95 | -0,43% | - |
| 25.02.2026 | 23,03 | 23,20 | 23,03 | 23,05 | -0,32% | - |
| 24.02.2026 | 23,10 | 23,28 | 23,03 | 23,13 | -0,96% | - |