3,475€
-0,14%
Echtzeit-Aktienkurs CONSILIUM AB B SK 5
Bid:
Ask:
Aktienkurse zur CONSILIUM AB B SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,50 | 3,59 | 3,39 | 3,47 | -0,29% | - |
| 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% | - |
| 24.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,29% | - |
| 21.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -0,29% | - |
| 20.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,29% | - |
| 19.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -5,68% | - |
| 18.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -1,33% | - |
| 17.02.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -1,06% | - |
| 14.02.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 1,34% | - |
| 13.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -1,84% | - |
| 12.02.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 1,06% | - |
| 11.02.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -0,26% | - |
| 10.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 1,61% | - |
| 07.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 1,09% | - |
| 06.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -1,08% | - |
| 05.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 1,64% | - |
| 04.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,27% | - |
| 03.02.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -2,41% | - |
| 31.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,36% | - |
| 30.01.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -1,34% | - |
| 29.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,91% | - |
| 28.01.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -1,87% | - |
| 27.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -1,58% | - |
| 24.01.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 4,11% | - |
| 23.01.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -2,14% | - |
| 22.01.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,81% | - |
| 21.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,37% | - |
| 20.01.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -0,52% | - |
| 17.01.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 2,42% | - |
| 16.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,27% | - |
| 15.01.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -1,32% | - |
| 14.01.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 0,27% | - |
| 13.01.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,80% | - |
| 10.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 09.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -0,80% | - |
| 08.01.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,53% | - |
| 07.01.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -0,27% | - |
| 06.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -0,27% | - |
| 03.01.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 1,89% | - |
| 02.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 30.12.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,27% | - |
| 27.12.2024 | 3,69 | 3,69 | 3,69 | 3,69 | 2,50% | - |
| 23.12.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 0,84% | - |
| 20.12.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 1,71% | - |
| 19.12.2024 | 3,51 | 3,51 | 3,51 | 3,51 | -1,96% | - |
| 18.12.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 1,13% | - |
| 17.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 2,02% | - |
| 16.12.2024 | 3,47 | 3,47 | 3,47 | 3,47 | 0,87% | - |
| 13.12.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 1,18% | - |
| 12.12.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,89% | - |
| 11.12.2024 | 3,37 | 3,37 | 3,37 | 3,37 | 0,60% | - |
| 10.12.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 1,21% | - |
| 09.12.2024 | 3,31 | 3,31 | 3,31 | 3,31 | -0,60% | - |
| 06.12.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 0,30% | - |
| 05.12.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,90% | - |
| 04.12.2024 | 3,35 | 3,35 | 3,35 | 3,35 | -4,01% | - |
| 03.12.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 4,49% | - |
| 02.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,91% | - |
| 29.11.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 28.11.2024 | 3,31 | 3,31 | 3,31 | 3,31 | -0,30% | - |