19,430€
-0,51%
Echtzeit-Aktienkurs Concentric AB
Bid:
Ask:
Aktienkurse zur Concentric AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,52 | 19,59 | 19,42 | 19,43 | -0,51% | - |
| 04.11.2024 | 19,66 | 19,68 | 19,51 | 19,53 | -0,56% | - |
| 01.11.2024 | 19,82 | 19,83 | 19,63 | 19,64 | -1,06% | - |
| 31.10.2024 | 19,77 | 19,85 | 19,74 | 19,85 | 0,23% | - |
| 30.10.2024 | 19,95 | 19,98 | 19,77 | 19,81 | -0,60% | - |
| 29.10.2024 | 19,92 | 19,98 | 19,88 | 19,93 | 0,05% | - |
| 28.10.2024 | 20,01 | 20,08 | 19,87 | 19,92 | -0,23% | - |
| 25.10.2024 | 20,06 | 20,13 | 19,96 | 19,96 | -0,72% | - |
| 24.10.2024 | 20,07 | 20,14 | 20,07 | 20,11 | 0,17% | - |
| 23.10.2024 | 20,16 | 20,18 | 20,06 | 20,07 | -0,27% | - |
| 22.10.2024 | 20,11 | 20,20 | 20,08 | 20,13 | 0,05% | - |
| 21.10.2024 | 20,06 | 20,13 | 20,03 | 20,12 | 0,22% | - |
| 18.10.2024 | 19,36 | 20,23 | 19,34 | 20,07 | 3,61% | - |
| 17.10.2024 | 18,70 | 19,44 | 18,68 | 19,37 | 3,47% | - |
| 16.10.2024 | 19,17 | 19,27 | 18,69 | 18,72 | -2,40% | - |
| 15.10.2024 | 18,71 | 19,50 | 18,63 | 19,18 | 2,62% | - |
| 14.10.2024 | 18,75 | 19,05 | 18,68 | 18,69 | -0,43% | - |
| 11.10.2024 | 18,98 | 19,13 | 18,76 | 18,77 | -1,11% | - |
| 10.10.2024 | 18,69 | 18,98 | 18,58 | 18,98 | 1,55% | - |
| 09.10.2024 | 18,92 | 19,00 | 18,57 | 18,69 | -1,16% | - |
| 08.10.2024 | 18,92 | 19,02 | 18,87 | 18,91 | -0,26% | - |
| 07.10.2024 | 18,96 | 19,14 | 18,94 | 18,96 | 0,00% | - |
| 04.10.2024 | 19,17 | 19,26 | 18,87 | 18,96 | -0,99% | - |
| 03.10.2024 | 19,09 | 19,17 | 18,93 | 19,15 | 0,00% | - |
| 02.10.2024 | 19,21 | 19,30 | 19,13 | 19,15 | -0,31% | - |
| 01.10.2024 | 19,35 | 19,37 | 19,16 | 19,21 | -0,72% | - |
| 30.09.2024 | 19,58 | 19,63 | 19,32 | 19,35 | -0,97% | - |
| 27.09.2024 | 19,50 | 19,62 | 19,49 | 19,54 | 0,21% | - |
| 26.09.2024 | 19,50 | 19,64 | 19,48 | 19,50 | 0,21% | - |
| 25.09.2024 | 19,57 | 19,64 | 19,45 | 19,46 | -0,76% | - |
| 24.09.2024 | 19,53 | 19,64 | 19,41 | 19,61 | 0,46% | - |
| 23.09.2024 | 19,37 | 19,54 | 19,26 | 19,52 | 0,98% | - |
| 20.09.2024 | 19,55 | 19,64 | 19,12 | 19,33 | -1,18% | - |
| 19.09.2024 | 19,54 | 19,86 | 19,39 | 19,56 | 0,41% | - |
| 18.09.2024 | 20,21 | 20,28 | 19,20 | 19,48 | -3,59% | - |
| 17.09.2024 | 20,06 | 20,28 | 20,05 | 20,21 | 0,72% | - |
| 16.09.2024 | 20,07 | 20,13 | 20,04 | 20,06 | 0,00% | - |
| 13.09.2024 | 20,01 | 20,17 | 19,99 | 20,06 | 0,33% | - |
| 12.09.2024 | 19,91 | 20,03 | 19,88 | 20,00 | 0,40% | - |
| 11.09.2024 | 19,83 | 19,95 | 19,82 | 19,92 | 0,28% | - |
| 10.09.2024 | 19,86 | 19,92 | 19,80 | 19,86 | -0,05% | - |
| 09.09.2024 | 19,92 | 19,93 | 19,78 | 19,87 | 0,05% | - |
| 06.09.2024 | 19,99 | 20,06 | 19,83 | 19,86 | -0,68% | - |
| 05.09.2024 | 19,87 | 20,01 | 19,82 | 20,00 | 0,58% | - |
| 04.09.2024 | 19,82 | 19,95 | 19,78 | 19,88 | 0,00% | - |
| 03.09.2024 | 20,02 | 20,04 | 19,87 | 19,88 | -0,67% | - |
| 02.09.2024 | 20,07 | 20,18 | 19,98 | 20,02 | -0,32% | - |
| 30.08.2024 | 20,06 | 20,53 | 20,03 | 20,08 | 0,17% | 360,00 |
| 29.08.2024 | 12,58 | 20,08 | 12,57 | 20,05 | 59,34% | - |
| 28.08.2024 | 12,60 | 12,69 | 12,53 | 12,58 | -0,16% | - |
| 27.08.2024 | 12,62 | 12,72 | 12,53 | 12,60 | -0,16% | - |
| 26.08.2024 | 12,66 | 12,78 | 12,57 | 12,62 | -0,47% | - |
| 23.08.2024 | 12,54 | 12,79 | 12,54 | 12,68 | 1,12% | - |
| 22.08.2024 | 12,75 | 12,76 | 12,51 | 12,54 | -1,65% | - |
| 21.08.2024 | 12,61 | 12,86 | 12,58 | 12,75 | 1,11% | - |
| 20.08.2024 | 12,65 | 12,78 | 12,53 | 12,61 | -0,32% | - |
| 19.08.2024 | 12,62 | 12,70 | 12,54 | 12,65 | 0,24% | - |
| 16.08.2024 | 12,70 | 12,86 | 12,58 | 12,62 | -0,71% | - |
| 15.08.2024 | 12,63 | 12,84 | 12,42 | 12,71 | 0,63% | - |
| 14.08.2024 | 12,79 | 12,91 | 12,50 | 12,63 | -1,25% | - |
| 13.08.2024 | 12,95 | 13,04 | 12,68 | 12,79 | -1,16% | - |
| 12.08.2024 | 13,57 | 13,58 | 12,81 | 12,94 | -4,50% | - |
| 09.08.2024 | 13,15 | 13,57 | 13,15 | 13,55 | 2,89% | - |
| 08.08.2024 | 13,08 | 13,17 | 12,80 | 13,17 | 0,92% | - |
| 07.08.2024 | 12,89 | 13,43 | 12,89 | 13,05 | 1,32% | - |
| 06.08.2024 | 13,06 | 13,37 | 12,62 | 12,88 | -1,53% | - |
| 05.08.2024 | 13,24 | 13,31 | 12,49 | 13,08 | -1,88% | - |
| 02.08.2024 | 13,68 | 13,72 | 13,31 | 13,33 | -3,05% | - |
| 01.08.2024 | 14,28 | 14,37 | 13,71 | 13,75 | -3,71% | - |
| 31.07.2024 | 15,66 | 15,70 | 14,12 | 14,28 | -8,81% | - |
| 30.07.2024 | 14,79 | 15,77 | 14,76 | 15,66 | 5,88% | - |
| 29.07.2024 | 14,90 | 14,97 | 14,65 | 14,79 | -0,67% | - |
| 26.07.2024 | 14,89 | 15,06 | 14,85 | 14,89 | 0,00% | - |
| 25.07.2024 | 15,06 | 15,07 | 14,72 | 14,89 | -1,33% | - |
| 24.07.2024 | 15,30 | 15,42 | 15,05 | 15,09 | -1,57% | - |
| 23.07.2024 | 15,41 | 15,49 | 15,23 | 15,33 | -0,52% | - |
| 22.07.2024 | 15,52 | 15,82 | 15,39 | 15,41 | -0,71% | - |
| 19.07.2024 | 15,73 | 15,78 | 15,47 | 15,52 | -1,46% | - |
| 18.07.2024 | 15,49 | 15,85 | 15,23 | 15,75 | 1,68% | - |
| 17.07.2024 | 15,52 | 15,56 | 15,27 | 15,49 | -0,32% | - |
| 16.07.2024 | 15,41 | 15,56 | 15,18 | 15,54 | 0,84% | - |
| 15.07.2024 | 15,63 | 15,66 | 15,34 | 15,41 | -1,47% | - |
| 12.07.2024 | 15,16 | 15,66 | 15,10 | 15,64 | 3,30% | 1.200,00 |
| 11.07.2024 | 14,97 | 15,17 | 14,84 | 15,14 | 1,14% | - |
| 10.07.2024 | 15,14 | 15,14 | 14,91 | 14,97 | -1,12% | - |
| 09.07.2024 | 15,40 | 15,42 | 15,09 | 15,14 | -1,69% | - |
| 08.07.2024 | 15,53 | 15,62 | 15,34 | 15,40 | -0,84% | - |
| 05.07.2024 | 15,82 | 15,91 | 15,27 | 15,53 | -1,96% | - |
| 04.07.2024 | 15,91 | 15,99 | 15,55 | 15,84 | -0,50% | - |
| 03.07.2024 | 16,13 | 16,14 | 15,73 | 15,92 | -1,24% | - |
| 02.07.2024 | 15,79 | 16,13 | 15,64 | 16,12 | 2,22% | - |
| 01.07.2024 | 15,80 | 15,94 | 15,72 | 15,77 | 0,19% | - |
| 28.06.2024 | 16,04 | 16,12 | 15,61 | 15,74 | -1,93% | - |
| 27.06.2024 | 16,17 | 16,18 | 15,94 | 16,05 | -0,74% | - |
| 26.06.2024 | 16,19 | 16,73 | 16,15 | 16,17 | 0,12% | - |
| 25.06.2024 | 16,97 | 17,04 | 16,11 | 16,15 | -4,78% | - |
| 24.06.2024 | 17,36 | 17,53 | 16,82 | 16,96 | -2,30% | - |
| 21.06.2024 | 17,43 | 17,43 | 17,26 | 17,36 | -0,40% | - |
| 20.06.2024 | 17,27 | 17,64 | 17,27 | 17,43 | 1,04% | - |
| 19.06.2024 | 17,45 | 17,56 | 17,08 | 17,25 | -1,20% | - |