Bactiguard Holding AB (BACTIb)

BACTIb
🏛️ Schweden →
20.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 19.50 21.30 19.25 20.20 0.0M
2025-09-29 20.70 21.10 19.95 20.60 0.0M
2025-09-26 21.40 21.40 19.45 20.40 0.0M
2025-09-25 20.00 21.30 19.50 20.00 0.1M
2025-09-24 21.60 21.60 20.00 20.70 0.0M
2025-09-23 22.40 22.50 21.30 21.30 0.0M
2025-09-22 23.90 23.90 22.10 22.90 0.0M
2025-09-19 23.90 24.90 23.40 24.00 0.0M
2025-09-18 23.90 24.00 23.40 23.90 0.0M
2025-09-17 24.90 25.40 24.80 24.80 0.0M
2025-09-16 26.00 26.00 24.90 25.80 0.0M
2025-09-15 26.00 26.00 24.90 24.90 0.0M
2025-09-12 27.50 27.50 26.00 26.00 0.0M
2025-09-11 25.90 26.80 25.90 26.80 0.0M
2025-09-10 25.90 25.90 25.90 25.90 0.0M
2025-09-09 26.20 26.20 25.50 25.50 0.0M
2025-09-08 26.00 26.10 25.50 25.60 0.0M
2025-09-05 27.50 27.50 25.00 26.10 0.0M
2025-09-04 25.50 27.30 24.90 27.30 0.0M
2025-09-03 26.00 26.00 25.80 25.80 0.0M
2025-09-02 27.60 27.60 25.60 25.60 0.0M
2025-09-01 27.00 27.20 26.30 27.20 0.0M
2025-08-29 26.70 27.70 26.60 26.80 0.0M
2025-08-28 27.80 27.80 25.80 26.70 0.0M
2025-08-27 26.60 27.70 26.60 27.70 0.0M
2025-08-26 26.90 27.00 26.50 26.50 0.0M
2025-08-25 27.00 27.00 26.90 26.90 0.0M
2025-08-22 27.10 27.50 27.00 27.00 0.0M
2025-08-21 27.10 27.50 26.10 27.50 0.0M
2025-08-20 27.60 27.80 27.20 27.60 0.0M
2025-08-19 28.30 28.50 27.50 28.00 0.0M
2025-08-18 27.70 29.90 27.50 27.50 0.0M
2025-08-15 28.30 28.40 28.20 28.20 0.0M
2025-08-14 28.30 28.30 27.70 27.70 0.0M
2025-08-13 29.80 29.80 28.30 28.80 0.0M
2025-08-12 29.40 29.40 29.00 29.00 0.0M
2025-08-11 29.60 30.30 28.60 28.90 0.0M
2025-08-08 29.80 30.00 29.60 29.60 0.0M
2025-08-07 30.00 30.00 30.00 30.00 0.0M
2025-08-06 30.00 30.00 29.50 30.00 0.0M
2025-08-05 30.00 30.00 30.00 30.00 0.0M
2025-08-04 29.80 30.50 29.80 30.50 0.0M
2025-08-01 30.50 30.50 29.90 30.50 0.0M
2025-07-31 29.90 30.50 29.80 30.50 0.0M
2025-07-30 30.50 30.50 29.80 29.80 0.0M
2025-07-29 29.80 29.80 29.80 29.80 0.0M
2025-07-28 31.00 31.00 30.00 30.00 0.0M
2025-07-25 31.00 31.00 28.50 30.50 0.0M
2025-07-24 28.00 31.00 28.00 31.00 0.0M
2025-07-23 28.50 28.80 27.70 28.60 0.0M
2025-07-22 28.00 29.10 28.00 28.10 0.0M
2025-07-21 27.60 28.20 27.50 27.50 0.0M
2025-07-18 27.60 28.50 27.50 27.60 0.0M
2025-07-17 28.60 28.60 27.50 27.60 0.0M
2025-07-16 28.10 28.10 27.50 27.60 0.0M
2025-07-15 29.70 29.70 27.60 28.20 0.0M
2025-07-14 28.40 30.10 28.40 29.00 0.0M
2025-07-11 29.00 29.30 27.80 28.40 0.0M
2025-07-10 29.00 29.30 28.40 28.50 0.0M
2025-07-09 27.80 29.30 27.80 28.80 0.0M
2025-07-08 28.70 29.40 27.70 29.40 0.0M
2025-07-07 28.50 29.50 27.70 28.70 0.0M
2025-07-04 29.80 29.80 28.60 29.50 0.0M
2025-07-03 29.40 29.70 28.40 29.50 0.0M
2025-07-02 27.70 28.80 27.70 28.80 0.0M
2025-07-01 29.00 29.00 27.70 27.70 0.0M
2025-06-30 28.40 29.80 28.40 28.40 0.0M
2025-06-27 29.30 29.80 27.70 29.00 0.0M
2025-06-26 29.00 30.70 27.80 30.70 0.0M
2025-06-25 28.10 29.30 28.10 28.80 0.0M
2025-06-24 28.00 29.50 28.00 29.50 0.0M
2025-06-23 29.20 29.20 27.50 28.50 0.0M
2025-06-19 28.60 29.30 28.60 29.30 0.0M
2025-06-18 29.00 29.90 28.40 28.80 0.0M
2025-06-17 29.50 30.00 28.30 28.50 0.0M
2025-06-16 30.50 30.50 29.30 29.80 0.0M
2025-06-13 29.30 30.00 29.30 29.70 0.0M
2025-06-12 30.10 30.80 29.20 29.20 0.0M
2025-06-11 30.10 30.90 30.10 30.10 0.0M
2025-06-10 29.80 31.00 29.80 30.10 0.0M
2025-06-09 30.30 30.90 29.10 30.60 0.0M
2025-06-05 32.60 32.60 28.80 30.10 0.0M
2025-06-04 34.50 34.70 31.00 31.90 0.0M
2025-06-03 34.40 36.00 34.20 34.50 0.0M
2025-06-02 35.50 35.50 33.30 34.50 0.0M
2025-05-30 34.80 37.10 34.80 35.00 0.0M
2025-05-28 34.70 35.70 33.80 35.50 0.0M
2025-05-27 32.70 35.70 32.70 35.70 0.0M
2025-05-26 36.00 36.20 35.20 35.20 0.0M
2025-05-23 35.30 35.80 33.70 35.00 0.0M
2025-05-22 37.20 37.20 35.30 35.50 0.0M
2025-05-21 36.20 37.90 36.20 37.20 0.0M
2025-05-20 37.60 38.70 35.90 36.80 0.0M
2025-05-19 38.30 38.30 35.80 36.80 0.0M
2025-05-16 37.10 39.90 36.30 36.80 0.0M
2025-05-15 39.30 39.80 35.40 37.90 0.0M
2025-05-14 35.00 45.60 35.00 37.90 0.1M
2025-05-13 29.90 31.60 29.90 31.10 0.0M
2025-05-12 29.90 29.90 28.30 28.40 0.0M
2025-05-09 29.60 29.60 29.10 29.40 0.0M
2025-05-08 30.00 30.30 29.10 29.10 0.0M
2025-05-07 30.80 30.80 29.00 29.90 0.0M
2025-05-06 30.70 32.70 29.90 29.90 0.0M
2025-05-05 32.90 32.90 30.60 32.00 0.0M
2025-05-02 31.70 33.90 31.70 31.80 0.0M
2025-04-30 31.50 31.70 31.50 31.70 0.0M
2025-04-29 33.50 33.50 32.00 33.00 0.0M
2025-04-28 33.00 33.50 31.00 32.60 0.0M
2025-04-25 30.20 30.90 30.10 30.90 0.0M
2025-04-24 29.30 31.10 28.80 29.10 0.0M
2025-04-23 29.30 30.70 28.30 30.20 0.0M
2025-04-22 31.60 31.60 29.00 29.30 0.0M
2025-04-17 29.90 32.80 29.90 30.60 0.0M
2025-04-16 34.70 34.70 29.90 29.90 0.0M
2025-04-15 34.60 34.60 29.90 30.10 0.0M
2025-04-14 31.40 35.40 29.90 31.90 0.0M
2025-04-11 35.60 38.00 31.30 31.70 0.0M
2025-04-10 33.00 53.80 31.60 34.00 0.1M
2025-04-09 31.40 32.90 30.10 31.30 0.0M
2025-04-08 25.90 31.60 25.90 29.70 0.0M
2025-04-07 24.20 26.50 22.20 26.10 0.0M
2025-04-04 28.50 28.50 25.60 26.70 0.0M
2025-04-03 29.60 29.60 28.50 28.50 0.0M
2025-04-02 28.40 31.70 28.40 29.60 0.0M
2025-04-01 29.80 29.80 28.20 29.00 0.0M
2025-03-31 31.40 31.40 29.80 29.80 0.0M
2025-03-28 29.60 29.90 29.50 29.50 0.0M
2025-03-27 29.60 30.90 29.60 30.00 0.0M
2025-03-26 31.40 31.60 29.50 29.50 0.0M
2025-03-25 31.00 31.10 29.50 29.50 0.0M
2025-03-24 30.00 31.00 29.00 29.60 0.0M
2025-03-21 31.80 31.80 29.80 29.80 0.0M
2025-03-20 30.20 30.70 30.10 30.10 0.0M
2025-03-19 30.70 31.40 29.00 30.70 0.0M
2025-03-18 33.50 35.50 30.70 31.60 0.0M
2025-03-17 30.50 31.20 29.30 30.50 0.0M
2025-03-14 31.40 31.40 30.10 30.50 0.0M
2025-03-13 32.00 32.10 31.10 31.40 0.0M
2025-03-12 29.60 32.40 29.60 32.20 0.0M
2025-03-11 30.10 31.10 29.70 30.60 0.0M
2025-03-10 34.10 34.10 31.00 31.00 0.0M
2025-03-07 33.80 35.20 33.80 34.10 0.0M
2025-03-06 36.60 36.60 33.90 35.30 0.0M
2025-03-05 35.10 37.30 35.10 37.30 0.0M
2025-03-04 35.20 37.50 35.20 37.40 0.0M
2025-03-03 37.10 38.00 36.50 36.80 0.0M
2025-02-28 32.80 37.00 32.80 37.00 0.0M
2025-02-27 34.90 34.90 33.60 34.30 0.0M
2025-02-26 35.00 35.00 33.90 34.80 0.0M
2025-02-25 32.90 37.00 31.00 35.00 0.0M
2025-02-24 32.90 34.20 32.90 33.80 0.0M
2025-02-21 29.90 30.50 29.80 30.30 0.0M
2025-02-20 29.50 31.00 29.50 29.90 0.0M
2025-02-19 30.50 30.90 30.00 30.90 0.0M
2025-02-18 29.70 30.50 29.50 30.50 0.0M
2025-02-17 28.40 30.60 28.40 30.50 0.0M
2025-02-14 29.90 30.80 29.90 30.50 0.0M
2025-02-13 30.50 30.90 30.20 30.90 0.0M
2025-02-12 30.10 30.90 29.20 30.90 0.0M
2025-02-11 30.60 30.60 30.20 30.50 0.0M
2025-02-10 31.50 31.50 30.10 30.60 0.0M
2025-02-07 32.90 33.30 30.30 32.40 0.0M
2025-02-06 33.00 33.60 31.50 32.90 0.0M
2025-02-05 33.50 33.50 31.90 33.40 0.0M
2025-02-04 33.40 35.00 32.20 33.50 0.0M
2025-02-03 30.50 35.00 30.50 34.90 0.0M
2025-01-31 36.90 36.90 34.50 35.50 0.0M
2025-01-30 35.90 35.90 33.60 35.40 0.0M
2025-01-29 34.00 35.00 33.60 35.00 0.0M
2025-01-28 34.10 34.10 31.20 34.00 0.0M
2025-01-27 29.10 31.10 29.10 31.10 0.0M
2025-01-24 33.90 33.90 28.90 29.10 0.0M
2025-01-23 33.30 34.80 31.00 31.50 0.0M
2025-01-22 34.10 35.20 33.00 34.30 0.0M
2025-01-21 35.00 35.30 33.50 35.20 0.0M
2025-01-20 35.50 35.50 35.00 35.00 0.0M
2025-01-17 35.20 35.90 35.10 35.60 0.0M
2025-01-16 35.90 37.70 34.80 35.00 0.0M
2025-01-15 36.00 38.00 36.00 37.00 0.0M
2025-01-14 35.30 37.50 34.50 35.80 0.0M
2025-01-13 35.00 36.60 34.50 35.30 0.0M
2025-01-10 36.30 36.90 36.30 36.30 0.0M
2025-01-09 38.90 38.90 36.90 36.90 0.0M
2025-01-08 40.10 40.10 38.50 39.30 0.0M
2025-01-07 39.40 40.00 38.70 40.00 0.0M
2025-01-03 36.80 39.00 36.80 38.90 0.0M
2025-01-02 35.50 38.50 35.50 37.00 0.0M