20,650€
2,74%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 21,30 | 21,30 | 20,45 | 20,50 | 1,99% | 30,00 |
| 14.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,71% | - |
| 13.05.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 4,98% | - |
| 10.05.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 3,18% | - |
| 09.05.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,32% | - |
| 08.05.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,11% | - |
| 07.05.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -2,17% | - |
| 06.05.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,42% | - |
| 03.05.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 1,69% | - |
| 02.05.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 2,60% | - |
| 30.04.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,33% | - |
| 29.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 26.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,87% | - |
| 25.04.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 2,50% | - |
| 24.04.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 2,34% | - |
| 23.04.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,56% | - |
| 22.04.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 2,29% | - |
| 19.04.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,80% | - |
| 18.04.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,00% | - |
| 17.04.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,11% | - |
| 16.04.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,88% | - |
| 15.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -2,58% | - |
| 12.04.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,98% | - |
| 11.04.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,00% | - |
| 10.04.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -4,36% | - |
| 09.04.2024 | 18,96 | 19,28 | 18,96 | 19,28 | -2,33% | 30,00 |
| 08.04.2024 | 19,40 | 19,74 | 19,40 | 19,74 | 4,44% | 300,00 |
| 05.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 04.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 5,41% | - |
| 03.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,26% | - |
| 02.04.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,78% | - |
| 28.03.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,25% | - |
| 27.03.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 2,32% | - |
| 26.03.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,94% | - |
| 25.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,00% | - |
| 22.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -0,47% | - |
| 21.03.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 5,02% | - |
| 20.03.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,24% | - |
| 19.03.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -3,70% | - |
| 18.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 3,58% | - |
| 15.03.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -1,94% | - |
| 14.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,32% | - |
| 13.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 4,37% | - |
| 12.03.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,60% | - |
| 11.03.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,12% | - |
| 08.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,87% | - |
| 07.03.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 0,37% | - |
| 06.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 05.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,73% | - |
| 04.03.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,24% | - |
| 01.03.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 1,00% | - |
| 29.02.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,99% | - |
| 28.02.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -1,94% | - |
| 27.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 26.02.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,32% | - |
| 23.02.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,46% | - |
| 22.02.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,11% | - |
| 21.02.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -2,87% | - |
| 20.02.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,12% | - |
| 19.02.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,83% | - |
| 16.02.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 2,43% | - |
| 15.02.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 4,18% | - |
| 14.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 13.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,33% | - |
| 12.02.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -1,28% | - |
| 09.02.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,69% | - |
| 08.02.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 1,05% | - |
| 07.02.2024 | 14,82 | 15,22 | 14,82 | 15,22 | 3,12% | 220,00 |
| 06.02.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,73% | - |
| 05.02.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,27% | - |
| 02.02.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -5,55% | - |
| 01.02.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,00% | - |
| 31.01.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 2,85% | - |
| 30.01.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,90% | - |
| 29.01.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,65% | - |
| 26.01.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 2,93% | - |
| 25.01.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,81% | - |
| 24.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,27% | - |
| 23.01.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,27% | - |
| 22.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,23% | - |
| 19.01.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | - |
| 18.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,42% | - |
| 17.01.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,39% | - |
| 16.01.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,39% | - |
| 15.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | - |
| 12.01.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 3,68% | - |
| 11.01.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,26% | - |
| 10.01.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 1,60% | - |
| 09.01.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -2,59% | - |
| 08.01.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,39% | - |
| 05.01.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 2,25% | - |
| 04.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -2,82% | - |
| 03.01.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -3,83% | - |
| 02.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | - |
| 29.12.2023 | 16,12 | 16,12 | 16,12 | 16,12 | -0,12% | - |
| 28.12.2023 | 16,14 | 16,14 | 16,14 | 16,14 | 1,38% | - |
| 27.12.2023 | 15,92 | 15,92 | 15,92 | 15,92 | 2,58% | - |
| 22.12.2023 | 15,52 | 15,52 | 15,52 | 15,52 | 0,13% | - |
| 21.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,13% | - |