19,148€
-0,23%
Echtzeit-Aktienkurs AVANZA BK HLDG AB SK 0,50
Bid:
Ask:
Aktienkurse zur AVANZA BK HLDG AB SK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,18 | 19,35 | 19,06 | 19,15 | -0,23% | - |
| 04.11.2024 | 18,91 | 19,28 | 18,89 | 19,19 | 1,59% | - |
| 01.11.2024 | 19,10 | 19,24 | 18,88 | 18,89 | -1,15% | - |
| 31.10.2024 | 19,12 | 19,28 | 19,01 | 19,11 | -0,13% | - |
| 30.10.2024 | 19,54 | 19,59 | 19,14 | 19,14 | -2,00% | - |
| 29.10.2024 | 19,65 | 19,70 | 19,40 | 19,53 | -0,60% | - |
| 28.10.2024 | 19,97 | 20,01 | 19,38 | 19,65 | -1,41% | - |
| 25.10.2024 | 20,10 | 20,14 | 19,93 | 19,93 | -1,09% | - |
| 24.10.2024 | 19,81 | 20,20 | 19,78 | 20,15 | 1,64% | - |
| 23.10.2024 | 20,06 | 20,17 | 19,79 | 19,82 | -1,11% | - |
| 22.10.2024 | 19,74 | 20,07 | 19,66 | 20,04 | 1,42% | - |
| 21.10.2024 | 20,03 | 20,34 | 19,66 | 19,76 | -1,38% | - |
| 18.10.2024 | 19,90 | 20,59 | 19,69 | 20,04 | 0,64% | - |
| 17.10.2024 | 20,08 | 20,19 | 19,89 | 19,91 | -0,93% | 12,00 |
| 16.10.2024 | 20,18 | 20,25 | 19,91 | 20,10 | -0,45% | - |
| 15.10.2024 | 20,25 | 20,44 | 20,09 | 20,19 | -0,21% | - |
| 14.10.2024 | 20,48 | 20,55 | 20,16 | 20,23 | -1,28% | - |
| 11.10.2024 | 20,45 | 20,54 | 20,20 | 20,50 | 0,24% | - |
| 10.10.2024 | 21,02 | 21,03 | 20,35 | 20,45 | -2,74% | - |
| 09.10.2024 | 21,05 | 21,12 | 20,94 | 21,02 | -0,10% | - |
| 08.10.2024 | 20,81 | 21,05 | 20,56 | 21,04 | 0,89% | - |
| 07.10.2024 | 21,22 | 21,33 | 20,65 | 20,86 | -1,72% | - |
| 04.10.2024 | 21,14 | 21,31 | 20,62 | 21,22 | 0,52% | - |
| 03.10.2024 | 22,45 | 22,52 | 21,06 | 21,11 | -6,26% | - |
| 02.10.2024 | 22,34 | 22,63 | 22,21 | 22,52 | 0,81% | - |
| 01.10.2024 | 22,23 | 22,70 | 22,23 | 22,34 | 0,49% | - |
| 30.09.2024 | 22,42 | 22,43 | 22,10 | 22,23 | -0,67% | - |
| 27.09.2024 | 22,40 | 22,55 | 22,12 | 22,38 | -0,09% | - |
| 26.09.2024 | 21,61 | 22,99 | 21,61 | 22,40 | 3,85% | - |
| 25.09.2024 | 21,42 | 21,69 | 21,38 | 21,57 | 0,51% | - |
| 24.09.2024 | 21,87 | 21,96 | 21,34 | 21,46 | -1,81% | - |
| 23.09.2024 | 21,67 | 21,93 | 21,46 | 21,86 | 1,04% | - |
| 20.09.2024 | 21,90 | 21,95 | 21,45 | 21,63 | -1,28% | - |
| 19.09.2024 | 21,18 | 21,92 | 21,12 | 21,91 | 3,79% | - |
| 18.09.2024 | 20,95 | 21,18 | 20,82 | 21,11 | 0,76% | - |
| 17.09.2024 | 20,38 | 21,14 | 20,36 | 20,95 | 2,87% | - |
| 16.09.2024 | 21,05 | 21,11 | 20,25 | 20,37 | -3,16% | - |
| 13.09.2024 | 20,68 | 21,06 | 20,68 | 21,03 | 1,74% | - |
| 12.09.2024 | 20,36 | 21,19 | 20,36 | 20,67 | 1,41% | - |
| 11.09.2024 | 20,17 | 20,60 | 20,16 | 20,38 | 0,93% | - |
| 10.09.2024 | 20,23 | 20,65 | 20,16 | 20,20 | -0,25% | - |
| 09.09.2024 | 20,12 | 20,45 | 20,02 | 20,25 | 0,96% | - |
| 06.09.2024 | 21,01 | 21,03 | 20,04 | 20,05 | -4,60% | - |
| 05.09.2024 | 20,54 | 21,03 | 20,40 | 21,02 | 2,31% | - |
| 04.09.2024 | 20,41 | 20,63 | 20,09 | 20,55 | 0,27% | - |
| 03.09.2024 | 21,31 | 21,51 | 20,41 | 20,49 | -3,83% | - |
| 02.09.2024 | 21,38 | 21,40 | 21,05 | 21,31 | -0,40% | - |
| 30.08.2024 | 21,32 | 21,53 | 21,27 | 21,39 | 0,38% | - |
| 29.08.2024 | 21,24 | 21,37 | 21,17 | 21,31 | 0,28% | - |
| 28.08.2024 | 21,29 | 21,70 | 21,06 | 21,25 | -0,19% | - |
| 27.08.2024 | 21,30 | 21,36 | 21,16 | 21,29 | 0,05% | - |
| 26.08.2024 | 21,24 | 21,34 | 21,16 | 21,28 | 0,05% | - |
| 23.08.2024 | 21,06 | 21,33 | 20,99 | 21,27 | 1,00% | - |
| 22.08.2024 | 20,99 | 21,21 | 20,90 | 21,06 | 0,31% | - |
| 21.08.2024 | 20,94 | 21,13 | 20,91 | 21,00 | 0,26% | - |
| 20.08.2024 | 21,15 | 21,32 | 20,85 | 20,94 | -0,99% | - |
| 19.08.2024 | 20,87 | 21,25 | 20,84 | 21,15 | 1,29% | - |
| 16.08.2024 | 21,07 | 21,16 | 20,70 | 20,88 | -0,93% | - |
| 15.08.2024 | 20,85 | 21,20 | 20,72 | 21,08 | 1,03% | - |
| 14.08.2024 | 20,74 | 21,00 | 20,61 | 20,86 | 0,58% | - |
| 13.08.2024 | 20,50 | 20,78 | 20,43 | 20,74 | 1,29% | - |
| 12.08.2024 | 20,75 | 20,86 | 20,46 | 20,48 | -1,11% | - |
| 09.08.2024 | 20,37 | 20,77 | 20,34 | 20,71 | 1,53% | - |
| 08.08.2024 | 20,58 | 20,67 | 20,08 | 20,39 | -0,62% | - |
| 07.08.2024 | 19,82 | 20,68 | 19,82 | 20,52 | 3,57% | - |
| 06.08.2024 | 19,40 | 19,93 | 19,40 | 19,81 | 1,97% | - |
| 05.08.2024 | 19,86 | 19,98 | 18,54 | 19,43 | -2,81% | - |
| 02.08.2024 | 20,30 | 20,39 | 19,82 | 19,99 | -1,95% | - |
| 01.08.2024 | 20,78 | 20,95 | 20,34 | 20,39 | -1,88% | - |
| 31.07.2024 | 20,63 | 20,84 | 20,63 | 20,78 | 0,85% | - |
| 30.07.2024 | 20,49 | 20,63 | 20,41 | 20,61 | 0,59% | - |
| 29.07.2024 | 20,14 | 20,61 | 20,09 | 20,49 | 1,81% | - |
| 26.07.2024 | 19,89 | 20,22 | 19,87 | 20,12 | 1,14% | - |
| 25.07.2024 | 20,17 | 20,18 | 19,60 | 19,89 | -1,50% | - |
| 24.07.2024 | 20,39 | 20,48 | 20,03 | 20,20 | -1,16% | - |
| 23.07.2024 | 20,65 | 20,71 | 20,42 | 20,43 | -1,05% | - |
| 22.07.2024 | 20,56 | 20,92 | 20,55 | 20,65 | 0,46% | - |
| 19.07.2024 | 20,71 | 20,73 | 20,45 | 20,56 | -0,82% | - |
| 18.07.2024 | 21,05 | 21,06 | 20,70 | 20,73 | -1,47% | 25,00 |
| 17.07.2024 | 21,18 | 21,28 | 21,00 | 21,04 | -0,78% | - |
| 16.07.2024 | 20,84 | 21,27 | 20,78 | 21,20 | 1,73% | - |
| 15.07.2024 | 21,68 | 21,69 | 20,69 | 20,84 | -3,90% | - |
| 12.07.2024 | 23,35 | 23,35 | 21,33 | 21,69 | -7,01% | - |
| 11.07.2024 | 23,01 | 23,44 | 22,74 | 23,32 | 1,35% | - |
| 10.07.2024 | 22,83 | 23,04 | 22,66 | 23,01 | 0,79% | - |
| 09.07.2024 | 22,85 | 23,08 | 22,68 | 22,83 | -0,09% | - |
| 08.07.2024 | 23,18 | 23,32 | 22,84 | 22,85 | -1,42% | - |
| 05.07.2024 | 23,37 | 23,45 | 22,92 | 23,18 | -0,83% | - |
| 04.07.2024 | 23,07 | 23,41 | 23,06 | 23,38 | 1,26% | - |
| 03.07.2024 | 22,75 | 23,13 | 22,75 | 23,09 | 1,52% | - |
| 02.07.2024 | 22,82 | 23,09 | 22,51 | 22,74 | -0,31% | - |
| 01.07.2024 | 22,80 | 23,08 | 22,66 | 22,81 | 0,40% | - |
| 28.06.2024 | 22,58 | 22,92 | 22,46 | 22,72 | 0,58% | - |
| 27.06.2024 | 23,17 | 23,22 | 22,55 | 22,59 | -2,50% | - |
| 26.06.2024 | 23,39 | 23,52 | 23,04 | 23,17 | -0,79% | - |
| 25.06.2024 | 23,70 | 23,71 | 23,31 | 23,36 | -1,39% | - |
| 24.06.2024 | 23,81 | 23,82 | 23,38 | 23,69 | -0,57% | - |
| 21.06.2024 | 23,81 | 23,82 | 23,27 | 23,82 | 0,04% | - |
| 20.06.2024 | 23,35 | 23,98 | 23,31 | 23,81 | 2,10% | - |
| 19.06.2024 | 23,83 | 23,89 | 23,25 | 23,32 | -2,20% | - |