28,750€
-1,03%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 10.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 09.12.2024 | 25,55 | 25,60 | 25,25 | 25,60 | 1,19% | 156,00 |
| 06.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,59% | - |
| 05.12.2024 | 25,10 | 25,45 | 25,10 | 25,45 | 5,82% | 20,00 |
| 04.12.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,41% | 20,00 |
| 03.12.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 7,10% | - |
| 02.12.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -3,01% | - |
| 29.11.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -3,93% | - |
| 28.11.2024 | 23,20 | 24,20 | 23,20 | 24,20 | 4,31% | 40,00 |
| 27.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 26.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 25.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 22.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,89% | - |
| 21.11.2024 | 23,43 | 23,88 | 22,95 | 23,75 | 3,04% | - |
| 20.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,28% | - |
| 19.11.2024 | 23,25 | 23,35 | 23,25 | 23,35 | -3,51% | 500,00 |
| 18.11.2024 | 23,70 | 24,20 | 23,70 | 24,20 | -0,41% | 105,00 |
| 15.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 14.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,21% | - |
| 13.11.2024 | 24,35 | 24,85 | 24,35 | 24,85 | -2,17% | 200,00 |
| 12.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,93% | - |
| 11.11.2024 | 24,95 | 25,90 | 24,95 | 25,90 | 3,60% | 25,00 |
| 08.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 07.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 06.11.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 2,82% | 116,00 |
| 05.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,50% | - |
| 04.11.2024 | 25,55 | 25,70 | 25,55 | 25,70 | -1,34% | 365,00 |
| 01.11.2024 | 25,30 | 26,05 | 25,30 | 26,05 | -2,07% | 40,00 |
| 31.10.2024 | 26,15 | 26,65 | 26,15 | 26,60 | 0,57% | 120,00 |
| 30.10.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,86% | - |
| 29.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -3,06% | - |
| 28.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 25.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,18% | - |
| 24.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 5,27% | - |
| 23.10.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -3,98% | - |
| 22.10.2024 | 26,75 | 27,65 | 26,75 | 27,65 | 1,84% | 211,00 |
| 21.10.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -4,06% | - |
| 18.10.2024 | 27,40 | 28,30 | 27,40 | 28,30 | 1,80% | 93,00 |
| 17.10.2024 | 27,00 | 27,80 | 26,95 | 27,80 | -0,89% | 20,00 |
| 16.10.2024 | 27,60 | 28,05 | 27,60 | 28,05 | -1,41% | 280,00 |
| 15.10.2024 | 27,25 | 28,55 | 27,25 | 28,45 | 0,18% | 76,00 |
| 14.10.2024 | 26,90 | 28,40 | 26,90 | 28,40 | 6,37% | 300,00 |
| 11.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,56% | - |
| 10.10.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 2,29% | - |
| 09.10.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -2,42% | - |
| 08.10.2024 | 27,60 | 27,60 | 26,90 | 26,90 | -2,89% | 540,00 |
| 07.10.2024 | 27,30 | 27,70 | 27,30 | 27,70 | 1,09% | 60,00 |