Echtzeit-Aktienkurs CONSILIUM AB B SK 5
Bid:
Ask:
Aktienkurse zur CONSILIUM AB B SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,89 | 4,89 | 4,89 | 4,89 | 7,24% | - |
| 02.05.2024 | 4,56 | 4,56 | 4,56 | 4,56 | 5,07% | - |
| 30.04.2024 | 4,34 | 4,34 | 4,34 | 4,34 | -2,25% | - |
| 29.04.2024 | 4,44 | 4,44 | 4,44 | 4,44 | 6,99% | - |
| 26.04.2024 | 4,15 | 4,15 | 4,15 | 4,15 | 1,47% | - |
| 25.04.2024 | 4,09 | 4,09 | 4,09 | 4,09 | 3,02% | - |
| 24.04.2024 | 3,97 | 3,97 | 3,97 | 3,97 | 0,25% | - |
| 23.04.2024 | 3,96 | 3,96 | 3,96 | 3,96 | -0,50% | - |
| 22.04.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 2,31% | - |
| 19.04.2024 | 3,89 | 3,89 | 3,89 | 3,89 | -0,77% | - |
| 18.04.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 0,51% | - |
| 17.04.2024 | 3,90 | 3,90 | 3,90 | 3,90 | 1,56% | - |
| 16.04.2024 | 3,84 | 3,84 | 3,84 | 3,84 | -4,00% | - |
| 15.04.2024 | 4,00 | 4,00 | 4,00 | 4,00 | -0,99% | - |
| 12.04.2024 | 4,04 | 4,04 | 4,04 | 4,04 | 4,66% | - |
| 11.04.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 2,66% | - |
| 10.04.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 9,62% | - |
| 09.04.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 1,78% | - |
| 08.04.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -0,88% | - |
| 05.04.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 1,19% | - |
| 04.04.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -2,61% | - |
| 03.04.2024 | 3,45 | 3,45 | 3,45 | 3,45 | 0,88% | - |
| 02.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,15% | - |
| 28.03.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,94% | - |
| 27.03.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 0,15% | - |
| 26.03.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 0,30% | - |
| 25.03.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,04% | - |
| 22.03.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -1,61% | - |
| 21.03.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -0,44% | - |
| 20.03.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 3,61% | - |
| 19.03.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -1,63% | - |
| 18.03.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -1,60% | - |
| 15.03.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -0,29% | - |
| 14.03.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -3,51% | - |
| 13.03.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 4,55% | - |
| 12.03.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 11,62% | - |
| 11.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,45% | - |
| 08.03.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 4,73% | - |
| 07.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 5,53% | - |
| 06.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -3,44% | - |
| 05.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,19% | - |
| 04.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,67% | - |
| 01.03.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -4,01% | - |
| 29.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 28.02.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |
| 27.02.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 2,88% | - |
| 26.02.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 1,79% | - |
| 23.02.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -0,97% | - |
| 22.02.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 15,67% | - |
| 21.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,56% | - |
| 20.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 9,00% | - |
| 19.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,59% | - |
| 16.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,83% | - |
| 15.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 7,85% | - |
| 14.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | - |
| 13.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,99% | - |
| 12.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | - |
| 09.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 08.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 07.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,02% | - |
| 06.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,39% | - |
| 05.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,20% | - |
| 02.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | - |
| 01.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,20% | - |
| 31.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,80% | - |
| 30.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 29.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 26.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,97% | - |
| 25.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 24.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,60% | - |
| 23.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,45% | - |
| 22.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,57% | - |
| 19.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,74% | - |
| 18.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 17.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,06% | - |
| 16.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,19% | - |
| 15.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 12.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,31% | - |
| 11.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | - |
| 10.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,28% | - |
| 09.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,19% | - |
| 08.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,74% | - |
| 05.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,19% | - |
| 04.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,58% | - |
| 03.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 02.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 29.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -2,97% | - |
| 28.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 3,06% | - |
| 27.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 3,77% | - |
| 22.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 21.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -0,58% | - |
| 20.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 19.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 2,97% | - |
| 18.12.2023 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 15.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -3,33% | - |
| 14.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | 3,24% | - |
| 13.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -3,70% | - |
| 12.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | -0,97% | - |
| 11.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | -5,13% | - |
| 08.12.2023 | 2,73 | 2,73 | 2,73 | 2,73 | -3,19% | - |