3,670€
5,16%
Echtzeit-Aktienkurs CONSILIUM AB B SK 5
Bid:
Ask:
Aktienkurse zur CONSILIUM AB B SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,65 | 3,80 | 3,42 | 3,55 | 1,72% | - |
| 16.07.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -1,13% | - |
| 15.07.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 3,52% | - |
| 14.07.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -0,87% | - |
| 11.07.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 10.07.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | - |
| 09.07.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,57% | - |
| 08.07.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 0,00% | - |
| 07.07.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 04.07.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -3,10% | - |
| 03.07.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -1,39% | - |
| 02.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 1,41% | - |
| 01.07.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -1,66% | - |
| 30.06.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 0,56% | - |
| 27.06.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 1,70% | - |
| 26.06.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -2,22% | - |
| 25.06.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 1,69% | - |
| 24.06.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 0,85% | - |
| 23.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | - |
| 20.06.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 1,71% | - |
| 19.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,23% | - |
| 18.06.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,92% | - |
| 17.06.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -1,62% | - |
| 16.06.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 1,92% | - |
| 13.06.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 0,28% | - |
| 12.06.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -1,89% | - |
| 11.06.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 10.06.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,80% | - |
| 09.06.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,00% | - |
| 06.06.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -2,36% | - |
| 05.06.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 0,00% | - |
| 04.06.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 0,79% | - |
| 03.06.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 1,07% | - |
| 02.06.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -0,53% | - |
| 30.05.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -0,26% | - |
| 29.05.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 1,61% | - |
| 28.05.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,33% | - |
| 27.05.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -1,57% | - |
| 26.05.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 2,68% | - |
| 23.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -1,32% | - |
| 22.05.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -0,26% | - |
| 21.05.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -0,26% | - |
| 20.05.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,26% | - |
| 19.05.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -0,26% | - |
| 16.05.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,06% | - |
| 15.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,80% | - |
| 14.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,54% | - |
| 13.05.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 3,34% | - |
| 12.05.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 2,28% | - |
| 09.05.2025 | 3,51 | 3,51 | 3,51 | 3,51 | 2,93% | - |
| 08.05.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -0,58% | - |
| 07.05.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 3,94% | - |
| 06.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,65% | - |
| 05.05.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 2,73% | - |
| 02.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 30.04.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 2,70% | - |
| 29.04.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -0,89% | - |
| 28.04.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,88% | - |
| 25.04.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -2,59% | - |
| 24.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 3,57% | - |
| 23.04.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | - |
| 22.04.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,54% | - |
| 17.04.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 9,43% | - |
| 16.04.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 15.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 14.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,01% | - |
| 11.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 10.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | - |
| 09.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,41% | - |
| 08.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -5,52% | - |
| 07.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -7,51% | - |
| 04.04.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -5,40% | - |
| 03.04.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 2,62% | - |
| 02.04.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 2,39% | - |
| 01.04.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,30% | - |
| 31.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,18% | - |
| 28.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,02% | - |
| 27.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 1,17% | - |
| 26.03.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,00% | - |
| 25.03.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,88% | - |
| 24.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,87% | - |
| 21.03.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -2,56% | - |
| 20.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,40% | - |
| 19.03.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -1,92% | - |
| 18.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 3,12% | - |
| 17.03.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 1,73% | - |
| 14.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -0,86% | - |
| 13.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -1,69% | - |
| 12.03.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,84% | - |
| 11.03.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -1,64% | - |
| 10.03.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -0,54% | - |
| 07.03.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -1,87% | - |
| 06.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 4,47% | - |
| 05.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 5,29% | - |
| 04.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,02% | - |
| 03.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 1,76% | - |
| 28.02.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -1,45% | - |
| 27.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 26.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,17% | - |
| 25.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |