28,350€
0,18%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,38 | 28,60 | 27,80 | 28,28 | -0,09% | - |
| 14.10.2025 | 28,35 | 28,35 | 28,30 | 28,30 | 0,71% | 90,00 |
| 13.10.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,60% | - |
| 10.10.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,37% | - |
| 09.10.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 4,46% | - |
| 08.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 07.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,89% | - |
| 06.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,41% | - |
| 03.10.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,04% | - |
| 02.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -0,17% | - |
| 01.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,52% | - |
| 30.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -1,88% | - |
| 29.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,52% | - |
| 26.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,33% | - |
| 25.09.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,80% | - |
| 24.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,16% | - |
| 23.09.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -1,29% | - |
| 22.09.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 19.09.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 2,32% | - |
| 18.09.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,31% | - |
| 17.09.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,97% | - |
| 16.09.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 2,83% | - |
| 15.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,17% | - |
| 12.09.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,35% | - |
| 10.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,00% | - |
| 08.09.2025 | 29,65 | 29,95 | 29,05 | 29,95 | 3,45% | - |
| 05.09.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,17% | - |
| 04.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 03.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 02.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | - |
| 29.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 28.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 27.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,84% | - |
| 26.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,16% | - |
| 25.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,50% | - |
| 22.08.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,15% | - |
| 21.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,46% | - |
| 20.08.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -1,44% | - |
| 19.08.2025 | 29,75 | 31,30 | 29,75 | 31,30 | 7,01% | 159,00 |
| 18.08.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,68% | - |
| 15.08.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 1,20% | - |
| 14.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,69% | - |
| 13.08.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 3,50% | 35,00 |
| 12.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,72% | - |
| 11.08.2025 | 29,05 | 29,10 | 29,05 | 29,10 | 1,04% | - |
| 08.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 07.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | - |
| 06.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 05.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.08.2025 | 27,70 | 28,00 | 27,70 | 28,00 | 1,45% | 40,00 |
| 01.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 31.07.2025 | 27,05 | 28,00 | 27,05 | 28,00 | 0,90% | 5,00 |
| 30.07.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,83% | - |
| 29.07.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,37% | - |
| 28.07.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 2,43% | - |
| 25.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 24.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,57% | - |
| 23.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 2,33% | - |
| 22.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -2,28% | - |
| 21.07.2025 | 25,90 | 26,35 | 25,90 | 26,35 | 2,13% | - |
| 18.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,96% | - |
| 17.07.2025 | 27,20 | 27,20 | 26,05 | 26,05 | -1,51% | 62,00 |
| 16.07.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 2,72% | - |
| 15.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -2,65% | - |
| 14.07.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -2,58% | - |
| 11.07.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 3,23% | - |
| 10.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 09.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,97% | - |
| 08.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 2,09% | - |
| 07.07.2025 | 26,00 | 26,35 | 26,00 | 26,35 | 4,15% | 180,00 |
| 04.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,60% | - |
| 03.07.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,40% | - |
| 02.07.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,56% | - |
| 01.07.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -2,47% | - |
| 30.06.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | - |
| 27.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,58% | - |
| 26.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 25.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,34% | - |
| 24.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,56% | - |
| 23.06.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -6,56% | - |
| 20.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | - |
| 19.06.2025 | 26,35 | 27,05 | 26,35 | 27,05 | 3,64% | 5,00 |
| 18.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,79% | - |
| 17.06.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -2,72% | - |
| 16.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 13.06.2025 | 27,55 | 27,70 | 27,55 | 27,70 | 0,91% | 80,00 |
| 12.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,49% | - |
| 11.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -3,10% | - |
| 10.06.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,86% | - |
| 09.06.2025 | 29,90 | 29,90 | 29,60 | 29,60 | 3,68% | 1.000,00 |
| 06.06.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | 5,00 |
| 05.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | - |
| 04.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,18% | - |
| 03.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,54% | - |
| 02.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | - |
| 30.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -2,93% | - |
| 29.05.2025 | 27,75 | 29,00 | 27,75 | 29,00 | 4,69% | 45,00 |
| 28.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,18% | - |