10,470€
-0,24%
Echtzeit-Aktienkurs SVENSKA HDLSBKN B SK1,433
Bid:
Ask:
Aktienkurse zur SVENSKA HDLSBKN B SK1,433 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,49 | 10,56 | 10,41 | 10,47 | -0,24% | - |
| 16.05.2024 | 10,61 | 10,61 | 10,45 | 10,50 | -1,08% | - |
| 15.05.2024 | 10,41 | 10,65 | 10,40 | 10,61 | 1,97% | - |
| 14.05.2024 | 10,34 | 10,48 | 10,34 | 10,41 | 0,63% | - |
| 13.05.2024 | 10,37 | 10,44 | 10,34 | 10,34 | -0,24% | - |
| 10.05.2024 | 10,24 | 10,46 | 10,13 | 10,37 | 1,27% | - |
| 09.05.2024 | 10,21 | 10,30 | 10,19 | 10,24 | 0,24% | - |
| 08.05.2024 | 10,48 | 10,49 | 10,17 | 10,21 | -2,53% | 80,00 |
| 07.05.2024 | 10,58 | 10,62 | 10,45 | 10,48 | -0,95% | - |
| 06.05.2024 | 10,38 | 10,63 | 10,29 | 10,58 | 1,93% | - |
| 03.05.2024 | 10,30 | 10,44 | 10,29 | 10,38 | 0,68% | - |
| 02.05.2024 | 10,09 | 10,31 | 10,09 | 10,31 | 2,16% | - |
| 30.04.2024 | 10,21 | 10,25 | 9,95 | 10,09 | -1,25% | - |
| 29.04.2024 | 10,27 | 10,44 | 10,17 | 10,22 | -0,54% | - |
| 26.04.2024 | 10,26 | 10,42 | 10,26 | 10,27 | -0,05% | - |
| 25.04.2024 | 10,58 | 10,62 | 10,16 | 10,28 | -2,65% | - |
| 24.04.2024 | 11,78 | 11,86 | 10,51 | 10,56 | -10,44% | 400,00 |
| 23.04.2024 | 11,55 | 11,97 | 11,52 | 11,79 | 2,03% | - |
| 22.04.2024 | 11,40 | 11,57 | 11,39 | 11,55 | 1,49% | - |
| 19.04.2024 | 11,25 | 11,43 | 11,15 | 11,38 | 1,20% | - |
| 18.04.2024 | 11,21 | 11,35 | 11,16 | 11,25 | 0,31% | - |
| 17.04.2024 | 11,20 | 11,33 | 11,16 | 11,21 | 0,09% | - |
| 16.04.2024 | 11,50 | 11,50 | 11,08 | 11,20 | -2,57% | - |
| 15.04.2024 | 11,46 | 11,62 | 11,43 | 11,50 | 0,35% | - |
| 12.04.2024 | 11,46 | 11,62 | 11,43 | 11,46 | 0,00% | - |
| 11.04.2024 | 11,62 | 11,71 | 11,33 | 11,46 | -1,42% | - |
| 10.04.2024 | 11,78 | 11,87 | 11,62 | 11,62 | -1,32% | - |
| 09.04.2024 | 11,81 | 11,99 | 11,68 | 11,78 | -0,25% | - |
| 08.04.2024 | 11,64 | 11,92 | 11,60 | 11,81 | 1,46% | - |
| 05.04.2024 | 11,54 | 11,67 | 11,44 | 11,64 | 0,87% | - |
| 04.04.2024 | 11,62 | 11,67 | 11,47 | 11,54 | -0,65% | - |
| 03.04.2024 | 11,65 | 11,69 | 11,55 | 11,61 | -0,34% | - |
| 02.04.2024 | 11,72 | 11,80 | 11,59 | 11,65 | -0,60% | - |
| 28.03.2024 | 11,77 | 11,87 | 11,57 | 11,72 | -0,42% | - |
| 27.03.2024 | 12,26 | 12,45 | 11,74 | 11,77 | -4,00% | - |
| 26.03.2024 | 11,93 | 12,33 | 11,93 | 12,26 | 2,77% | - |
| 25.03.2024 | 11,96 | 12,11 | 11,85 | 11,93 | -0,33% | - |
| 22.03.2024 | 12,28 | 12,29 | 11,97 | 11,97 | -2,52% | - |
| 21.03.2024 | 12,41 | 13,56 | 12,21 | 12,28 | -9,31% | - |
| 20.03.2024 | 13,55 | 13,63 | 13,36 | 13,54 | -0,07% | - |
| 19.03.2024 | 13,47 | 13,65 | 13,44 | 13,55 | 0,59% | - |
| 18.03.2024 | 13,57 | 13,67 | 13,45 | 13,47 | -0,74% | - |
| 15.03.2024 | 13,78 | 13,88 | 13,44 | 13,57 | -1,52% | - |
| 14.03.2024 | 13,79 | 13,98 | 13,73 | 13,78 | -0,07% | - |
| 13.03.2024 | 13,85 | 13,88 | 13,66 | 13,79 | -0,43% | - |
| 12.03.2024 | 13,61 | 13,97 | 13,60 | 13,85 | 1,76% | - |
| 11.03.2024 | 13,69 | 13,70 | 13,43 | 13,61 | -0,58% | - |
| 08.03.2024 | 13,69 | 13,83 | 13,67 | 13,69 | 0,00% | - |
| 07.03.2024 | 13,85 | 13,88 | 13,65 | 13,69 | -1,16% | - |
| 06.03.2024 | 13,81 | 13,95 | 13,78 | 13,85 | 0,29% | - |
| 05.03.2024 | 13,97 | 13,97 | 13,69 | 13,81 | -1,07% | - |
| 04.03.2024 | 13,99 | 14,09 | 13,93 | 13,96 | -0,07% | - |
| 01.03.2024 | 13,75 | 13,99 | 13,75 | 13,97 | 1,75% | - |
| 29.02.2024 | 13,69 | 13,83 | 13,60 | 13,73 | 0,37% | - |
| 28.02.2024 | 13,57 | 13,76 | 13,55 | 13,68 | 0,66% | - |
| 27.02.2024 | 13,51 | 13,65 | 13,50 | 13,59 | 0,52% | - |
| 26.02.2024 | 13,43 | 13,53 | 13,41 | 13,52 | 0,75% | - |
| 23.02.2024 | 13,51 | 13,56 | 13,18 | 13,42 | -0,67% | - |
| 22.02.2024 | 13,58 | 13,73 | 13,45 | 13,51 | -0,59% | - |
| 21.02.2024 | 13,59 | 13,67 | 13,53 | 13,59 | 0,00% | - |
| 20.02.2024 | 13,49 | 13,62 | 13,41 | 13,59 | 0,59% | - |
| 19.02.2024 | 13,37 | 13,62 | 13,30 | 13,51 | 1,05% | - |
| 16.02.2024 | 13,35 | 13,46 | 13,33 | 13,37 | 0,07% | - |
| 15.02.2024 | 13,29 | 13,40 | 13,19 | 13,36 | 0,45% | - |
| 14.02.2024 | 13,14 | 13,31 | 13,14 | 13,30 | 1,29% | - |
| 13.02.2024 | 13,12 | 13,30 | 13,07 | 13,13 | 0,08% | - |
| 12.02.2024 | 12,82 | 13,17 | 12,80 | 13,12 | 2,34% | - |
| 09.02.2024 | 12,74 | 12,85 | 12,44 | 12,82 | 0,63% | - |
| 08.02.2024 | 12,80 | 12,86 | 12,64 | 12,74 | -0,47% | - |
| 07.02.2024 | 12,36 | 13,13 | 12,33 | 12,80 | 3,56% | 1.800,00 |
| 06.02.2024 | 12,03 | 12,45 | 12,02 | 12,36 | 2,74% | - |
| 05.02.2024 | 12,33 | 12,38 | 12,02 | 12,03 | -2,35% | - |
| 02.02.2024 | 12,26 | 12,45 | 12,26 | 12,32 | 0,33% | - |
| 01.02.2024 | 12,39 | 12,50 | 12,20 | 12,28 | -0,89% | - |
| 31.01.2024 | 12,46 | 12,63 | 12,37 | 12,39 | -0,56% | - |
| 30.01.2024 | 12,38 | 12,53 | 12,37 | 12,46 | 0,65% | 600,00 |
| 29.01.2024 | 12,48 | 12,52 | 12,34 | 12,38 | -0,88% | - |
| 26.01.2024 | 12,64 | 12,68 | 12,44 | 12,49 | -1,19% | - |
| 25.01.2024 | 12,08 | 12,71 | 12,06 | 12,64 | 4,64% | 102,00 |
| 24.01.2024 | 11,88 | 12,32 | 11,83 | 12,08 | 1,94% | - |
| 23.01.2024 | 11,85 | 11,93 | 11,81 | 11,85 | 0,08% | - |
| 22.01.2024 | 11,70 | 11,94 | 11,68 | 11,84 | 1,37% | - |
| 19.01.2024 | 11,73 | 11,83 | 11,61 | 11,68 | -0,43% | - |
| 18.01.2024 | 11,68 | 11,91 | 11,64 | 11,73 | 0,43% | - |
| 17.01.2024 | 11,63 | 11,69 | 11,46 | 11,68 | 0,00% | - |
| 16.01.2024 | 11,98 | 11,98 | 11,65 | 11,68 | -2,67% | - |
| 15.01.2024 | 12,07 | 12,14 | 11,97 | 12,00 | -0,41% | - |
| 12.01.2024 | 11,98 | 12,17 | 11,98 | 12,05 | 0,58% | - |
| 11.01.2024 | 11,91 | 12,08 | 11,89 | 11,98 | 0,76% | - |
| 10.01.2024 | 11,88 | 11,95 | 11,79 | 11,89 | 0,00% | - |
| 09.01.2024 | 11,95 | 11,96 | 11,77 | 11,89 | -0,50% | - |
| 08.01.2024 | 12,02 | 12,03 | 11,87 | 11,95 | -0,58% | - |
| 05.01.2024 | 11,88 | 12,06 | 11,85 | 12,02 | 1,18% | - |
| 04.01.2024 | 11,67 | 11,98 | 11,66 | 11,88 | 1,80% | - |
| 03.01.2024 | 11,71 | 11,83 | 11,51 | 11,67 | -0,43% | - |
| 02.01.2024 | 11,77 | 11,96 | 11,70 | 11,72 | -0,26% | - |
| 29.12.2023 | 11,80 | 11,81 | 11,64 | 11,75 | -0,42% | - |
| 28.12.2023 | 11,83 | 11,87 | 11,75 | 11,80 | -0,08% | - |
| 27.12.2023 | 11,72 | 11,86 | 11,68 | 11,81 | 1,03% | - |
| 22.12.2023 | 11,58 | 11,77 | 11,54 | 11,69 | 0,95% | - |