26,800€
-0,56%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -3,90% | - |
| 21.04.2026 | 28,95 | 30,75 | 28,95 | 30,75 | 10,02% | 6,00 |
| 20.04.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 5,27% | - |
| 17.04.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -1,67% | - |
| 16.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | - |
| 15.04.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | - |
| 14.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -3,29% | - |
| 13.04.2026 | 27,00 | 27,35 | 27,00 | 27,35 | 3,99% | 266,00 |
| 10.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,19% | - |
| 09.04.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 2,94% | - |
| 08.04.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | - |
| 07.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 02.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 01.04.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 4,21% | - |
| 31.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,71% | - |
| 30.03.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -2,71% | - |
| 27.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,44% | - |
| 26.03.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 1,04% | - |
| 25.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 24.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | - |
| 23.03.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -4,23% | - |
| 20.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,50% | - |
| 19.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,96% | - |
| 18.03.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,39% | - |
| 17.03.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,00% | - |
| 16.03.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,39% | - |
| 13.03.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 1,76% | - |
| 12.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 11.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,39% | - |
| 10.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,82% | - |
| 09.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 06.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,77% | - |
| 05.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 1,19% | - |
| 04.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,40% | - |
| 03.03.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -3,44% | - |
| 02.03.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -0,19% | - |
| 27.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 4,38% | - |
| 26.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 25.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 24.02.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,40% | - |
| 23.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | - |
| 20.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,99% | - |
| 19.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | - |
| 18.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,99% | - |
| 17.02.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,76% | - |