27,450€
2,04%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 25.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,92% | - |
| 24.07.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 0,56% | - |
| 23.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,93% | - |
| 22.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,37% | - |
| 19.07.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -1,10% | - |
| 18.07.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 1,88% | 44,00 |
| 17.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 4,10% | - |
| 16.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,35% | - |
| 15.07.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 3,18% | - |
| 12.07.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 2,86% | - |
| 11.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | - |
| 10.07.2024 | 24,70 | 24,70 | 24,45 | 24,45 | -1,21% | 104,00 |
| 09.07.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,59% | - |
| 08.07.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,98% | - |
| 05.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | - |
| 04.07.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 03.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 02.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 01.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 5,01% | - |
| 28.06.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,63% | - |
| 27.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 1,03% | - |
| 26.06.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,82% | - |
| 25.06.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -3,13% | - |
| 24.06.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | - |
| 21.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 20.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | - |
| 19.06.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 18.06.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 2,44% | - |
| 17.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,80% | - |
| 14.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 13.06.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 5,35% | 104,00 |
| 12.06.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 11.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,33% | - |
| 10.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,85% | - |
| 07.06.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | - |
| 06.06.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,21% | - |
| 05.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 04.06.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 3,24% | - |
| 03.06.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 3,58% | - |
| 31.05.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 2,52% | - |
| 30.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,02% | - |
| 29.05.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |
| 28.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,67% | - |
| 27.05.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -2,59% | - |
| 24.05.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,28% | - |
| 23.05.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 22.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,30% | - |
| 21.05.2024 | 23,45 | 23,95 | 23,45 | 23,95 | 6,21% | 205,00 |
| 20.05.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,89% | - |
| 17.05.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 2,29% | - |
| 16.05.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 5,56% | - |
| 15.05.2024 | 20,85 | 20,85 | 20,70 | 20,70 | 2,99% | 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% | - |