23,700€
1,07%
Echtzeit-Aktienkurs BERGMAN BEVING AB SK 2
Bid:
Ask:
Aktienkurse zur BERGMAN BEVING AB SK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,21% | - |
| 11.11.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 10.11.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | - |
| 09.11.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 1,31% | - |
| 06.11.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -2,77% | - |
| 05.11.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
| 04.11.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 03.11.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 02.11.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 30.10.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
| 29.10.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,22% | - |
| 28.10.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,55% | - |
| 27.10.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,53% | - |
| 26.10.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 23.10.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,98% | - |
| 22.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 3,47% | 20,00 |
| 21.10.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,86% | - |
| 20.10.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 2,42% | - |
| 19.10.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,57% | - |
| 16.10.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 15.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 14.10.2026 | 22,00 | 22,70 | 22,00 | 22,70 | 3,89% | - |
| 13.10.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 12.10.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 1,39% | - |
| 09.10.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 08.10.2026 | 22,50 | 22,50 | 21,55 | 21,55 | -8,30% | 50,00 |
| 07.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 3,30% | 200,00 |
| 06.10.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -2,15% | - |
| 05.10.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,75% | - |
| 02.10.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 0,22% | - |
| 01.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 30.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 29.09.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -0,45% | - |
| 28.09.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 25.09.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -0,44% | - |
| 24.09.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | - |
| 23.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 22.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,22% | - |
| 21.09.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | - |
| 18.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,01% | - |
| 16.09.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 1,82% | - |
| 15.09.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -1,13% | - |
| 14.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 11.09.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,00% | - |
| 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% | - |