27,125€
-3,98%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 28,03 | 28,18 | 26,43 | 27,10 | -4,07% | - |
| 09.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,22% | - |
| 08.05.2025 | 27,55 | 28,60 | 27,55 | 28,60 | 4,57% | 55,00 |
| 07.05.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 06.05.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,55% | - |
| 05.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,66% | - |
| 02.05.2025 | 26,45 | 27,05 | 26,45 | 27,05 | 2,08% | 70,00 |
| 30.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 29.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,51% | - |
| 28.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 25.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | - |
| 24.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 3,01% | - |
| 23.04.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -4,22% | - |
| 22.04.2025 | 26,20 | 26,20 | 26,00 | 26,05 | -6,46% | 55,00 |
| 17.04.2025 | 26,25 | 27,85 | 26,25 | 27,85 | 4,11% | 178,00 |
| 16.04.2025 | 26,25 | 26,75 | 26,25 | 26,75 | 2,29% | 2,00 |
| 15.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 6,30% | - |
| 14.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | - |
| 11.04.2025 | 25,60 | 25,60 | 25,30 | 25,30 | -4,35% | 40,00 |
| 10.04.2025 | 25,25 | 26,50 | 25,25 | 26,45 | 7,30% | 33,00 |
| 09.04.2025 | 25,05 | 25,05 | 24,65 | 24,65 | -3,71% | 2,00 |
| 08.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 07.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 04.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,35% | - |
| 03.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -3,93% | - |
| 02.04.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 7,07% | 18,00 |
| 01.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | - |
| 31.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 28.03.2025 | 25,50 | 26,20 | 25,50 | 26,20 | 1,55% | - |
| 27.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 26.03.2025 | 26,15 | 26,65 | 26,15 | 26,60 | 1,53% | 540,00 |
| 25.03.2025 | 26,35 | 26,35 | 26,20 | 26,20 | -0,57% | 18,00 |
| 24.03.2025 | 25,30 | 26,35 | 25,30 | 26,35 | 2,13% | - |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | - |
| 20.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,39% | 1.000,00 |
| 19.03.2025 | 26,35 | 27,15 | 26,35 | 27,15 | 0,18% | 500,00 |
| 18.03.2025 | 26,00 | 27,10 | 26,00 | 27,10 | 3,24% | 35,00 |
| 17.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 1,55% | - |
| 14.03.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -3,00% | - |
| 13.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,38% | - |
| 12.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,18% | - |
| 11.03.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,45% | - |
| 10.03.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,00% | 30,00 |
| 07.03.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,95% | - |
| 06.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,87% | - |
| 05.03.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -3,04% | - |
| 04.03.2025 | 28,15 | 28,15 | 28,00 | 28,00 | -0,53% | 500,00 |
| 03.03.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,53% | - |
| 28.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,58% | - |
| 27.02.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,36% | - |
| 26.02.2025 | 28,40 | 29,45 | 28,40 | 29,45 | 6,32% | 900,00 |
| 25.02.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,42% | - |
| 24.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,53% | - |
| 21.02.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,18% | - |
| 20.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,57% | - |
| 19.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -3,59% | - |
| 18.02.2025 | 29,75 | 30,65 | 29,75 | 30,65 | 5,51% | 163,00 |
| 17.02.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 2,29% | - |
| 14.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | - |
| 13.02.2025 | 27,80 | 28,70 | 27,80 | 28,55 | 0,18% | 700,00 |
| 12.02.2025 | 27,85 | 28,50 | 27,85 | 28,50 | 4,78% | 30,00 |
| 11.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 10.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,93% | - |
| 07.02.2025 | 26,80 | 26,95 | 26,80 | 26,95 | -0,37% | 140,00 |
| 06.02.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -4,92% | - |
| 05.02.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -2,23% | - |
| 04.02.2025 | 27,55 | 29,10 | 27,55 | 29,10 | 8,18% | 240,00 |
| 03.02.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -2,54% | 300,00 |
| 31.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | - |
| 30.01.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 4,54% | - |
| 29.01.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | - |
| 28.01.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -2,22% | - |
| 27.01.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,93% | - |
| 24.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.01.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -3,10% | 60,00 |
| 22.01.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -1,44% | - |
| 21.01.2025 | 25,85 | 27,85 | 25,85 | 27,85 | 3,72% | 70,00 |
| 20.01.2025 | 26,30 | 26,85 | 26,30 | 26,85 | -0,37% | 40,00 |
| 17.01.2025 | 26,00 | 26,95 | 26,00 | 26,95 | -0,55% | 62,00 |
| 16.01.2025 | 25,35 | 27,10 | 25,35 | 27,10 | 5,24% | 46,00 |
| 15.01.2025 | 24,50 | 25,75 | 24,50 | 25,75 | 4,46% | 50,00 |
| 14.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,41% | - |
| 13.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,80% | - |
| 10.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,38% | - |
| 09.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,98% | - |
| 08.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -7,58% | - |
| 07.01.2025 | 26,90 | 27,70 | 26,90 | 27,70 | -1,07% | 180,00 |
| 06.01.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | 36,00 |
| 03.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 02.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 30.12.2024 | 27,15 | 27,15 | 26,60 | 26,60 | -2,03% | 108,00 |
| 27.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 1,50% | - |
| 23.12.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,56% | - |
| 20.12.2024 | 26,00 | 26,65 | 26,00 | 26,60 | -0,19% | 262,00 |
| 19.12.2024 | 26,35 | 26,65 | 26,35 | 26,65 | 5,13% | 30,00 |
| 18.12.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,78% | - |
| 17.12.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,79% | - |
| 16.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 13.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 12.12.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 2,17% | - |