22,550€
-1,53%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,53% | - |
| 09.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,98% | - |
| 08.09.2026 | 23,25 | 23,85 | 23,25 | 23,85 | 3,02% | 60,00 |
| 07.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -2,53% | - |
| 04.09.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -4,43% | - |
| 03.09.2026 | 23,45 | 24,85 | 23,45 | 24,85 | 7,34% | 120,00 |
| 02.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,64% | - |
| 01.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -3,12% | - |
| 31.08.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -2,04% | - |
| 28.08.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 1,03% | - |
| 27.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 26.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 25.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,26% | - |
| 24.08.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | - |
| 21.08.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,41% | - |
| 20.08.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -2,79% | - |
| 19.08.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -1,18% | - |
| 18.08.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,40% | - |
| 17.08.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | - |
| 14.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 13.08.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 12.08.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | - |
| 11.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 10.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,20% | - |
| 07.08.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,99% | - |
| 06.08.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,20% | - |
| 05.08.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 2,43% | - |
| 04.08.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,61% | - |
| 03.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 31.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 30.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 29.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 28.07.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | - |
| 27.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 24.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -2,25% | - |
| 23.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | - |
| 21.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -2,20% | - |
| 20.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -4,03% | - |
| 17.07.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -7,46% | - |
| 16.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 5,43% | - |
| 15.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 14.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | - |
| 13.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 10.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,35% | - |
| 09.07.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -3,71% | - |
| 08.07.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -0,19% | - |
| 07.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,56% | - |
| 06.07.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,92% | - |
| 03.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 4,23% | - |
| 02.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 01.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,09% | - |
| 30.06.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 2,13% | - |
| 29.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 26.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 25.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 24.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,95% | - |
| 23.06.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | - |
| 22.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | - |
| 18.06.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,38% | - |
| 17.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -0,19% | - |
| 16.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,67% | - |
| 15.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,56% | - |
| 12.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,10% | - |
| 11.06.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -1,50% | - |
| 10.06.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | - |
| 09.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,28% | - |
| 08.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -2,05% | - |
| 05.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 0,00% | - |
| 04.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 0,94% | - |
| 03.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,56% | - |
| 02.06.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -4,29% | - |
| 01.06.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 4,29% | - |
| 29.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,55% | - |
| 28.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,14% | - |
| 27.05.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 26.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.05.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 400,00 |
| 22.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,43% | - |
| 21.05.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 2,88% | - |
| 20.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,56% | - |
| 19.05.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -1,17% | - |
| 18.05.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -0,19% | - |
| 15.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | 12,00 |
| 14.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -5,69% | - |
| 13.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 2,83% | - |
| 12.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,85% | - |
| 11.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 08.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 07.05.2026 | 27,80 | 28,40 | 27,80 | 28,40 | 3,65% | 600,00 |
| 06.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 05.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,83% | - |
| 04.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,80% | - |
| 30.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,18% | - |
| 29.04.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -1,76% | - |
| 28.04.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -1,56% | - |
| 27.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,86% | - |
| 24.04.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -2,68% | - |
| 23.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 1,02% | - |