34,105€
2,17%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,65 | 34,24 | 33,65 | 34,20 | 2,44% | - |
| 14.10.2025 | 33,84 | 33,89 | 33,04 | 33,38 | -1,79% | - |
| 13.10.2025 | 33,35 | 33,99 | 33,25 | 33,99 | 1,16% | - |
| 10.10.2025 | 33,75 | 33,79 | 33,26 | 33,60 | -0,03% | - |
| 09.10.2025 | 33,37 | 33,82 | 33,34 | 33,61 | 1,04% | - |
| 08.10.2025 | 33,45 | 33,65 | 33,20 | 33,27 | -1,77% | - |
| 07.10.2025 | 33,23 | 33,89 | 33,04 | 33,87 | 2,73% | - |
| 06.10.2025 | 31,69 | 33,45 | 31,69 | 32,97 | 5,13% | - |
| 03.10.2025 | 31,57 | 32,25 | 31,34 | 31,36 | -0,06% | - |
| 02.10.2025 | 31,02 | 31,48 | 31,01 | 31,38 | -0,62% | - |
| 01.10.2025 | 31,54 | 31,60 | 31,04 | 31,57 | -0,11% | - |
| 30.09.2025 | 31,51 | 32,18 | 31,26 | 31,61 | 0,72% | - |
| 29.09.2025 | 31,08 | 31,50 | 30,97 | 31,38 | 0,64% | - |
| 26.09.2025 | 30,50 | 31,49 | 30,50 | 31,18 | 3,19% | 166,00 |
| 25.09.2025 | 30,22 | 30,24 | 30,22 | 30,22 | -0,66% | - |
| 24.09.2025 | 31,06 | 31,09 | 30,39 | 30,42 | -2,22% | - |
| 23.09.2025 | 31,10 | 31,22 | 30,88 | 31,11 | -0,42% | - |
| 22.09.2025 | 31,04 | 31,32 | 30,72 | 31,24 | 0,97% | - |
| 19.09.2025 | 31,15 | 31,36 | 30,84 | 30,94 | -0,55% | - |
| 18.09.2025 | 31,18 | 31,56 | 30,85 | 31,11 | -0,89% | - |
| 17.09.2025 | 31,10 | 31,49 | 31,01 | 31,39 | -0,19% | - |
| 16.09.2025 | 31,64 | 31,67 | 31,40 | 31,45 | -0,69% | - |
| 15.09.2025 | 31,22 | 31,88 | 31,17 | 31,67 | 1,20% | - |
| 12.09.2025 | 30,90 | 31,35 | 30,83 | 31,29 | 3,30% | - |
| 11.09.2025 | 31,37 | 31,41 | 30,15 | 30,29 | -3,75% | - |
| 10.09.2025 | 31,06 | 31,60 | 31,00 | 31,47 | 1,88% | - |
| 09.09.2025 | 31,16 | 31,30 | 30,80 | 30,89 | -0,85% | - |
| 08.09.2025 | 30,97 | 31,22 | 30,90 | 31,16 | 0,63% | - |
| 05.09.2025 | 31,41 | 31,71 | 30,83 | 30,96 | -1,42% | - |
| 04.09.2025 | 31,34 | 31,54 | 30,94 | 31,41 | 0,27% | - |
| 03.09.2025 | 31,03 | 31,81 | 30,90 | 31,32 | 0,84% | - |
| 02.09.2025 | 32,39 | 32,48 | 30,78 | 31,06 | -4,25% | - |
| 01.09.2025 | 32,31 | 32,61 | 32,26 | 32,44 | 0,42% | - |
| 29.08.2025 | 32,50 | 32,67 | 32,19 | 32,31 | -0,69% | - |
| 28.08.2025 | 32,59 | 32,97 | 32,06 | 32,53 | -0,08% | - |
| 27.08.2025 | 32,43 | 32,62 | 32,27 | 32,56 | 0,43% | - |
| 26.08.2025 | 32,43 | 32,53 | 31,68 | 32,42 | -0,23% | - |
| 25.08.2025 | 31,98 | 32,55 | 31,93 | 32,49 | 1,61% | - |
| 22.08.2025 | 31,52 | 32,01 | 31,31 | 31,98 | 1,46% | - |
| 21.08.2025 | 31,53 | 31,63 | 31,30 | 31,52 | -0,10% | - |
| 20.08.2025 | 31,35 | 31,57 | 30,95 | 31,55 | 0,80% | - |
| 19.08.2025 | 31,69 | 32,01 | 31,27 | 31,30 | -1,32% | - |
| 18.08.2025 | 31,41 | 31,79 | 31,38 | 31,72 | 0,95% | - |
| 15.08.2025 | 31,54 | 31,73 | 31,35 | 31,42 | -0,29% | - |
| 14.08.2025 | 31,28 | 31,51 | 31,13 | 31,51 | 0,61% | - |
| 13.08.2025 | 31,77 | 31,89 | 31,26 | 31,32 | -1,45% | - |
| 12.08.2025 | 31,98 | 32,13 | 31,64 | 31,78 | -0,47% | - |
| 11.08.2025 | 32,16 | 32,20 | 31,80 | 31,93 | -0,58% | - |
| 08.08.2025 | 32,34 | 32,38 | 31,98 | 32,11 | -0,79% | - |
| 07.08.2025 | 31,81 | 32,54 | 31,77 | 32,37 | 1,76% | - |
| 06.08.2025 | 31,95 | 32,40 | 31,66 | 31,81 | -0,31% | - |
| 05.08.2025 | 32,30 | 33,14 | 31,77 | 31,91 | -1,18% | - |
| 04.08.2025 | 31,33 | 32,55 | 31,33 | 32,29 | 3,03% | - |
| 01.08.2025 | 32,30 | 32,30 | 31,08 | 31,34 | -3,18% | - |
| 31.07.2025 | 32,23 | 32,97 | 32,19 | 32,37 | 0,61% | - |
| 30.07.2025 | 31,65 | 32,24 | 31,42 | 32,17 | 1,66% | - |
| 29.07.2025 | 31,84 | 32,32 | 30,43 | 31,65 | -0,47% | - |
| 28.07.2025 | 32,37 | 32,53 | 31,79 | 31,80 | -1,40% | 2.325,00 |
| 25.07.2025 | 32,11 | 32,39 | 31,94 | 32,25 | 0,56% | - |
| 24.07.2025 | 31,47 | 32,23 | 31,43 | 32,07 | 1,89% | - |
| 23.07.2025 | 31,33 | 31,89 | 31,33 | 31,47 | 0,46% | - |
| 22.07.2025 | 31,45 | 31,54 | 31,11 | 31,33 | -0,38% | - |
| 21.07.2025 | 31,33 | 31,52 | 31,19 | 31,45 | 0,40% | - |
| 18.07.2025 | 31,66 | 31,76 | 31,13 | 31,32 | -1,07% | - |
| 17.07.2025 | 31,60 | 31,70 | 31,31 | 31,66 | 0,32% | - |
| 16.07.2025 | 31,79 | 32,24 | 31,50 | 31,56 | -0,80% | - |
| 15.07.2025 | 32,27 | 32,38 | 31,80 | 31,82 | -1,43% | - |
| 14.07.2025 | 31,72 | 32,30 | 31,08 | 32,28 | 1,19% | - |
| 11.07.2025 | 32,92 | 32,97 | 30,80 | 31,90 | -3,13% | 350,00 |
| 10.07.2025 | 32,97 | 33,18 | 32,74 | 32,93 | -0,26% | - |
| 09.07.2025 | 33,35 | 33,55 | 32,66 | 33,01 | -0,97% | - |
| 08.07.2025 | 32,12 | 33,57 | 32,06 | 33,34 | 3,90% | - |
| 07.07.2025 | 30,98 | 32,15 | 30,85 | 32,09 | 3,75% | - |
| 04.07.2025 | 30,60 | 31,08 | 30,48 | 30,93 | 1,05% | - |
| 03.07.2025 | 29,88 | 30,73 | 29,73 | 30,61 | 2,51% | - |
| 02.07.2025 | 28,44 | 32,13 | 28,44 | 29,86 | 5,01% | - |
| 01.07.2025 | 28,74 | 28,95 | 28,36 | 28,43 | -1,08% | - |
| 30.06.2025 | 28,69 | 29,02 | 28,56 | 28,74 | 0,28% | - |
| 27.06.2025 | 28,29 | 28,94 | 28,23 | 28,66 | 1,38% | - |
| 26.06.2025 | 28,92 | 29,32 | 28,09 | 28,27 | -2,18% | - |
| 25.06.2025 | 28,79 | 29,03 | 28,57 | 28,90 | 0,47% | - |
| 24.06.2025 | 28,21 | 28,96 | 28,11 | 28,77 | 2,49% | - |
| 23.06.2025 | 28,03 | 28,14 | 27,65 | 28,07 | -0,02% | - |
| 20.06.2025 | 28,40 | 28,47 | 27,93 | 28,07 | -0,81% | - |
| 19.06.2025 | 28,35 | 28,41 | 27,98 | 28,30 | -0,26% | - |
| 18.06.2025 | 28,58 | 28,60 | 28,20 | 28,38 | -0,65% | - |
| 17.06.2025 | 28,60 | 28,65 | 28,28 | 28,56 | -0,12% | - |
| 16.06.2025 | 28,32 | 28,70 | 28,24 | 28,60 | 0,99% | - |
| 13.06.2025 | 28,96 | 28,98 | 28,31 | 28,32 | -2,21% | - |
| 12.06.2025 | 29,27 | 29,40 | 28,96 | 28,96 | -1,06% | - |
| 11.06.2025 | 29,01 | 29,57 | 29,01 | 29,27 | 0,57% | - |
| 10.06.2025 | 29,16 | 29,47 | 28,99 | 29,10 | -0,22% | - |
| 09.06.2025 | 29,25 | 29,72 | 29,04 | 29,17 | -0,43% | - |
| 06.06.2025 | 29,39 | 29,45 | 29,29 | 29,29 | -0,34% | - |
| 05.06.2025 | 29,90 | 29,93 | 29,17 | 29,39 | -1,74% | - |
| 04.06.2025 | 30,08 | 30,18 | 29,30 | 29,91 | -0,58% | - |
| 03.06.2025 | 31,68 | 31,78 | 29,85 | 30,09 | -5,18% | - |
| 02.06.2025 | 31,36 | 32,06 | 31,27 | 31,73 | 1,20% | - |
| 30.05.2025 | 31,20 | 31,65 | 31,03 | 31,36 | 0,51% | - |
| 29.05.2025 | 31,24 | 31,25 | 31,06 | 31,20 | 0,35% | - |