27,100€
0,46%
Echtzeit-Aktienkurs Beijer Alma AB
Bid:
Ask:
Aktienkurse zur Beijer Alma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 27,75 | 27,80 | 26,98 | 26,98 | -2,62% | - |
| 21.10.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 20.10.2026 | 28,20 | 28,20 | 27,55 | 27,60 | -1,52% | - |
| 19.10.2026 | 28,35 | 28,35 | 27,93 | 28,03 | -0,62% | - |
| 16.10.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 2,45% | - |
| 15.10.2026 | 28,00 | 28,00 | 27,25 | 27,53 | -1,87% | - |
| 14.10.2026 | 28,00 | 28,30 | 27,80 | 28,05 | 0,81% | - |
| 13.10.2026 | 27,60 | 27,95 | 27,43 | 27,83 | 0,91% | - |
| 12.10.2026 | 27,20 | 27,63 | 26,98 | 27,58 | 1,19% | - |
| 09.10.2026 | 26,85 | 27,35 | 26,85 | 27,25 | 1,21% | - |
| 08.10.2026 | 27,60 | 27,70 | 26,93 | 26,93 | -2,09% | - |
| 07.10.2026 | 27,70 | 27,93 | 27,28 | 27,50 | -0,36% | - |
| 06.10.2026 | 27,35 | 27,88 | 27,30 | 27,60 | -0,90% | - |
| 02.10.2026 | 26,90 | 28,05 | 26,85 | 27,85 | 4,21% | - |
| 01.10.2026 | 26,70 | 26,75 | 26,33 | 26,73 | -0,28% | - |
| 30.09.2026 | 26,60 | 26,88 | 26,55 | 26,80 | -0,28% | - |
| 29.09.2026 | 26,65 | 26,93 | 26,63 | 26,88 | 0,84% | - |
| 28.09.2026 | 26,70 | 26,70 | 26,65 | 26,65 | -0,93% | - |
| 25.09.2026 | 26,85 | 27,25 | 26,83 | 26,90 | -0,46% | - |
| 24.09.2026 | 27,40 | 27,40 | 26,85 | 27,03 | -0,83% | - |
| 23.09.2026 | 27,30 | 27,75 | 27,23 | 27,25 | -0,18% | - |
| 22.09.2026 | 27,00 | 27,33 | 26,80 | 27,30 | 1,11% | - |
| 21.09.2026 | 25,85 | 27,15 | 25,85 | 27,00 | 4,55% | - |
| 18.09.2026 | 26,35 | 26,58 | 25,83 | 25,83 | -1,99% | - |
| 17.09.2026 | 26,05 | 26,55 | 26,05 | 26,35 | 1,05% | - |
| 16.09.2026 | 25,80 | 26,10 | 25,75 | 26,08 | 2,05% | - |
| 15.09.2026 | 25,80 | 25,80 | 25,28 | 25,55 | -1,64% | - |
| 14.09.2026 | 26,45 | 26,45 | 25,90 | 25,98 | -1,70% | - |
| 11.09.2026 | 26,40 | 26,53 | 26,35 | 26,43 | -3,03% | - |
| 10.09.2026 | 27,30 | 27,30 | 27,25 | 27,25 | -1,00% | - |
| 09.09.2026 | 27,50 | 27,55 | 27,18 | 27,53 | 0,18% | - |
| 08.09.2026 | 27,15 | 27,60 | 27,00 | 27,48 | 1,29% | - |
| 07.09.2026 | 27,05 | 27,18 | 27,03 | 27,13 | 0,84% | - |
| 04.09.2026 | 27,10 | 27,23 | 26,85 | 26,90 | -1,91% | - |
| 03.09.2026 | 27,00 | 27,45 | 26,95 | 27,43 | 1,76% | - |
| 02.09.2026 | 26,90 | 27,30 | 26,78 | 26,95 | 0,28% | - |
| 01.09.2026 | 27,10 | 27,10 | 26,88 | 26,88 | -0,92% | - |
| 31.08.2026 | 27,25 | 27,38 | 27,10 | 27,13 | -0,37% | - |
| 28.08.2026 | 26,65 | 27,28 | 26,65 | 27,23 | 1,30% | - |
| 27.08.2026 | 26,90 | 26,93 | 26,78 | 26,88 | -0,92% | - |
| 26.08.2026 | 26,95 | 27,15 | 26,88 | 27,13 | 0,37% | - |
| 25.08.2026 | 26,25 | 27,15 | 26,20 | 27,03 | 1,60% | - |
| 24.08.2026 | 26,70 | 26,70 | 26,53 | 26,60 | -0,84% | - |
| 21.08.2026 | 26,45 | 26,83 | 26,45 | 26,83 | 1,51% | - |
| 20.08.2026 | 26,40 | 26,60 | 26,38 | 26,43 | 0,09% | - |
| 19.08.2026 | 26,55 | 26,55 | 26,28 | 26,40 | -1,77% | - |
| 18.08.2026 | 26,95 | 26,98 | 26,80 | 26,88 | -0,28% | - |
| 17.08.2026 | 27,15 | 27,20 | 26,90 | 26,95 | -0,74% | - |
| 14.08.2026 | 27,30 | 27,45 | 27,08 | 27,15 | -0,64% | - |
| 13.08.2026 | 26,80 | 27,38 | 26,80 | 27,33 | 1,96% | - |
| 12.08.2026 | 27,30 | 27,33 | 26,80 | 26,80 | -1,83% | - |
| 11.08.2026 | 27,25 | 27,53 | 26,90 | 27,30 | 0,92% | - |
| 10.08.2026 | 27,40 | 27,48 | 26,75 | 27,05 | -1,81% | - |
| 07.08.2026 | 27,30 | 27,60 | 27,28 | 27,55 | 0,82% | - |
| 06.08.2026 | 27,10 | 27,45 | 27,10 | 27,33 | 0,83% | - |
| 05.08.2026 | 27,45 | 27,53 | 27,08 | 27,10 | -1,28% | - |
| 04.08.2026 | 27,05 | 27,50 | 27,05 | 27,45 | 1,29% | - |
| 03.08.2026 | 27,45 | 27,50 | 26,85 | 27,10 | -0,37% | - |
| 31.07.2026 | 26,95 | 27,55 | 26,95 | 27,20 | 1,02% | - |
| 30.07.2026 | 26,60 | 26,98 | 26,58 | 26,93 | 0,28% | - |
| 29.07.2026 | 26,95 | 26,95 | 26,73 | 26,85 | 0,56% | - |
| 28.07.2026 | 26,60 | 26,73 | 26,58 | 26,70 | -0,74% | - |
| 27.07.2026 | 26,65 | 26,98 | 26,60 | 26,90 | 1,80% | - |
| 24.07.2026 | 26,45 | 26,78 | 26,43 | 26,43 | -0,28% | - |
| 22.07.2026 | 26,05 | 26,50 | 25,98 | 26,50 | 1,83% | - |
| 21.07.2026 | 26,30 | 26,30 | 25,55 | 26,03 | -1,61% | - |
| 20.07.2026 | 26,85 | 26,85 | 26,15 | 26,45 | 0,00% | - |
| 17.07.2026 | 26,50 | 26,73 | 25,70 | 26,45 | -0,84% | - |
| 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% | - |