26,200€
1,75%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | - |
| 27.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,58% | - |
| 26.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 25.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,34% | - |
| 24.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,56% | - |
| 23.06.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -6,56% | - |
| 20.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | - |
| 19.06.2025 | 26,35 | 27,05 | 26,35 | 27,05 | 3,64% | 5,00 |
| 18.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,79% | - |
| 17.06.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -2,72% | - |
| 16.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 13.06.2025 | 27,55 | 27,70 | 27,55 | 27,70 | 0,91% | 80,00 |
| 12.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,49% | - |
| 11.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -3,10% | - |
| 10.06.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,86% | - |
| 09.06.2025 | 29,90 | 29,90 | 29,60 | 29,60 | 3,68% | 1.000,00 |
| 06.06.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | 5,00 |
| 05.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | - |
| 04.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,18% | - |
| 03.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,54% | - |
| 02.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | - |
| 30.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -2,93% | - |
| 29.05.2025 | 27,75 | 29,00 | 27,75 | 29,00 | 4,69% | 45,00 |
| 28.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,18% | - |
| 26.05.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,55% | - |
| 23.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,62% | - |
| 22.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 1,09% | - |
| 21.05.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 1,10% | - |
| 20.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,55% | - |
| 19.05.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,07% | - |
| 16.05.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,38% | - |
| 15.05.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,67% | - |
| 14.05.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,55% | - |
| 13.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,46% | - |
| 12.05.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,83% | - |
| 09.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,22% | - |
| 08.05.2025 | 27,55 | 28,60 | 27,55 | 28,60 | 4,57% | 55,00 |
| 07.05.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 06.05.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,55% | - |
| 05.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,66% | - |
| 02.05.2025 | 26,45 | 27,05 | 26,45 | 27,05 | 2,08% | 70,00 |
| 30.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 29.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,51% | - |
| 28.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 25.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | - |
| 24.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 3,01% | - |
| 23.04.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -4,22% | - |
| 22.04.2025 | 26,20 | 26,20 | 26,00 | 26,05 | -6,46% | 55,00 |
| 17.04.2025 | 26,25 | 27,85 | 26,25 | 27,85 | 4,11% | 178,00 |
| 16.04.2025 | 26,25 | 26,75 | 26,25 | 26,75 | 2,29% | 2,00 |
| 15.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 6,30% | - |
| 14.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | - |
| 11.04.2025 | 25,60 | 25,60 | 25,30 | 25,30 | -4,35% | 40,00 |
| 10.04.2025 | 25,25 | 26,50 | 25,25 | 26,45 | 7,30% | 33,00 |
| 09.04.2025 | 25,05 | 25,05 | 24,65 | 24,65 | -3,71% | 2,00 |
| 08.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 07.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 04.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,35% | - |
| 03.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -3,93% | - |
| 02.04.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 7,07% | 18,00 |
| 01.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | - |
| 31.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 28.03.2025 | 25,50 | 26,20 | 25,50 | 26,20 | 1,55% | - |
| 27.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 26.03.2025 | 26,15 | 26,65 | 26,15 | 26,60 | 1,53% | 540,00 |
| 25.03.2025 | 26,35 | 26,35 | 26,20 | 26,20 | -0,57% | 18,00 |
| 24.03.2025 | 25,30 | 26,35 | 25,30 | 26,35 | 2,13% | - |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | - |
| 20.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,39% | 1.000,00 |
| 19.03.2025 | 26,35 | 27,15 | 26,35 | 27,15 | 0,18% | 500,00 |
| 18.03.2025 | 26,00 | 27,10 | 26,00 | 27,10 | 3,24% | 35,00 |
| 17.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 1,55% | - |
| 14.03.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -3,00% | - |
| 13.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,38% | - |
| 12.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,18% | - |
| 11.03.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,45% | - |
| 10.03.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,00% | 30,00 |
| 07.03.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,95% | - |
| 06.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,87% | - |
| 05.03.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -3,04% | - |
| 04.03.2025 | 28,15 | 28,15 | 28,00 | 28,00 | -0,53% | 500,00 |
| 03.03.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,53% | - |
| 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% | - |