26,150€
-5,94%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,80 | 28,37 | 25,67 | 26,20 | -5,76% | - |
| 03.04.2025 | 28,83 | 29,36 | 27,76 | 27,80 | -4,68% | - |
| 02.04.2025 | 28,73 | 29,18 | 28,40 | 29,17 | 1,53% | - |
| 01.04.2025 | 28,08 | 29,31 | 28,05 | 28,73 | 2,19% | - |
| 31.03.2025 | 28,42 | 28,61 | 27,97 | 28,11 | -1,39% | - |
| 28.03.2025 | 28,85 | 28,87 | 28,33 | 28,51 | -1,28% | - |
| 27.03.2025 | 29,52 | 29,57 | 28,62 | 28,88 | -2,27% | - |
| 26.03.2025 | 29,90 | 30,05 | 29,42 | 29,55 | -1,19% | - |
| 25.03.2025 | 29,31 | 30,02 | 29,05 | 29,90 | 1,82% | - |
| 24.03.2025 | 29,03 | 29,42 | 28,99 | 29,37 | 1,10% | - |
| 21.03.2025 | 29,04 | 29,22 | 28,77 | 29,05 | -0,14% | - |
| 20.03.2025 | 29,27 | 29,38 | 28,69 | 29,09 | -0,65% | - |
| 19.03.2025 | 29,07 | 29,44 | 28,91 | 29,28 | 0,72% | - |
| 18.03.2025 | 28,97 | 29,36 | 28,91 | 29,07 | 0,28% | - |
| 17.03.2025 | 29,14 | 29,27 | 28,80 | 28,99 | -0,69% | - |
| 14.03.2025 | 27,64 | 29,28 | 27,49 | 29,19 | 5,97% | - |
| 13.03.2025 | 28,59 | 28,62 | 27,39 | 27,54 | -3,76% | - |
| 12.03.2025 | 28,50 | 28,93 | 28,33 | 28,62 | 0,42% | - |
| 11.03.2025 | 28,64 | 28,99 | 28,35 | 28,50 | -0,49% | - |
| 10.03.2025 | 29,50 | 29,70 | 28,56 | 28,64 | -2,92% | - |
| 07.03.2025 | 29,47 | 29,63 | 28,80 | 29,50 | 0,03% | - |
| 06.03.2025 | 29,85 | 30,03 | 29,08 | 29,49 | -1,21% | - |
| 05.03.2025 | 28,57 | 29,99 | 28,55 | 29,85 | 4,46% | - |
| 04.03.2025 | 29,53 | 29,57 | 28,34 | 28,57 | -3,23% | - |
| 03.03.2025 | 28,91 | 29,54 | 28,82 | 29,53 | 2,39% | - |
| 28.02.2025 | 29,43 | 29,43 | 28,40 | 28,84 | -2,01% | - |
| 27.02.2025 | 29,22 | 29,66 | 29,06 | 29,43 | 0,75% | - |
| 26.02.2025 | 28,75 | 29,37 | 28,72 | 29,21 | 1,80% | - |
| 25.02.2025 | 29,29 | 29,47 | 28,67 | 28,69 | -1,86% | - |
| 24.02.2025 | 30,21 | 30,23 | 29,09 | 29,24 | -2,50% | - |
| 21.02.2025 | 29,99 | 30,31 | 29,94 | 29,99 | 0,00% | - |
| 20.02.2025 | 30,34 | 30,57 | 29,86 | 29,99 | -1,17% | - |
| 19.02.2025 | 30,86 | 31,16 | 30,05 | 30,34 | -1,69% | - |
| 18.02.2025 | 30,63 | 30,87 | 30,45 | 30,86 | 0,75% | - |
| 17.02.2025 | 30,36 | 30,79 | 30,33 | 30,63 | 0,89% | - |
| 14.02.2025 | 30,50 | 30,50 | 30,33 | 30,36 | -0,46% | - |
| 13.02.2025 | 29,65 | 30,50 | 29,65 | 30,50 | 2,88% | - |
| 12.02.2025 | 29,89 | 29,89 | 29,26 | 29,65 | -0,80% | - |
| 11.02.2025 | 29,97 | 30,09 | 29,64 | 29,89 | -0,27% | 100,00 |
| 10.02.2025 | 29,81 | 30,15 | 29,81 | 29,97 | 0,52% | 100,00 |
| 07.02.2025 | 30,29 | 30,30 | 29,51 | 29,81 | -1,62% | - |
| 06.02.2025 | 29,61 | 30,47 | 29,61 | 30,30 | 2,40% | - |
| 05.02.2025 | 29,27 | 29,79 | 29,24 | 29,59 | 0,96% | - |
| 04.02.2025 | 28,76 | 29,52 | 28,75 | 29,31 | 1,93% | - |
| 03.02.2025 | 28,74 | 29,09 | 28,21 | 28,76 | -0,96% | - |
| 31.01.2025 | 28,65 | 29,07 | 28,65 | 29,04 | 1,36% | - |
| 30.01.2025 | 27,96 | 28,74 | 27,94 | 28,65 | 2,47% | - |
| 29.01.2025 | 27,69 | 28,24 | 27,66 | 27,96 | 1,08% | - |
| 28.01.2025 | 28,12 | 28,30 | 27,53 | 27,66 | -1,69% | 30,00 |
| 27.01.2025 | 28,74 | 28,80 | 28,13 | 28,13 | -2,11% | - |
| 24.01.2025 | 28,92 | 29,04 | 28,52 | 28,74 | -0,55% | - |
| 23.01.2025 | 28,66 | 29,07 | 28,66 | 28,90 | 0,84% | - |
| 22.01.2025 | 27,95 | 29,33 | 27,95 | 28,66 | 2,54% | - |
| 21.01.2025 | 24,87 | 27,95 | 24,80 | 27,95 | 12,39% | - |
| 20.01.2025 | 25,15 | 25,24 | 24,86 | 24,87 | -1,11% | - |
| 17.01.2025 | 24,90 | 25,22 | 24,87 | 25,15 | 1,00% | - |
| 16.01.2025 | 24,69 | 25,08 | 24,69 | 24,90 | 0,73% | - |
| 15.01.2025 | 24,36 | 24,81 | 24,35 | 24,72 | 1,48% | - |
| 14.01.2025 | 23,98 | 24,37 | 23,97 | 24,36 | 1,58% | - |
| 13.01.2025 | 23,57 | 24,11 | 23,51 | 23,98 | 1,74% | - |
| 10.01.2025 | 23,88 | 24,20 | 23,50 | 23,57 | -1,38% | - |
| 09.01.2025 | 23,91 | 24,17 | 23,08 | 23,90 | -0,04% | - |
| 08.01.2025 | 24,06 | 24,40 | 23,87 | 23,91 | -0,62% | - |
| 07.01.2025 | 23,93 | 25,31 | 23,88 | 24,06 | 0,54% | - |
| 06.01.2025 | 24,06 | 24,12 | 23,93 | 23,93 | -0,54% | - |
| 03.01.2025 | 23,93 | 24,20 | 23,91 | 24,06 | 0,54% | - |
| 02.01.2025 | 23,53 | 23,98 | 23,51 | 23,93 | 1,72% | - |
| 30.12.2024 | 23,60 | 23,75 | 23,52 | 23,52 | -0,32% | - |
| 27.12.2024 | 23,31 | 23,75 | 23,19 | 23,60 | 1,29% | - |
| 23.12.2024 | 23,32 | 23,50 | 23,17 | 23,30 | 0,04% | - |
| 20.12.2024 | 23,30 | 23,35 | 22,86 | 23,29 | -0,04% | - |
| 19.12.2024 | 23,30 | 23,39 | 22,87 | 23,30 | -0,09% | - |
| 18.12.2024 | 23,20 | 23,51 | 23,18 | 23,32 | 0,56% | - |
| 17.12.2024 | 23,33 | 23,52 | 23,13 | 23,19 | -0,62% | - |
| 16.12.2024 | 23,44 | 23,45 | 23,11 | 23,33 | -0,49% | - |
| 13.12.2024 | 23,07 | 23,51 | 23,06 | 23,45 | 1,63% | - |
| 12.12.2024 | 23,06 | 23,49 | 22,97 | 23,07 | 0,04% | - |
| 11.12.2024 | 22,82 | 23,16 | 22,55 | 23,06 | 1,05% | - |
| 10.12.2024 | 22,72 | 22,97 | 22,59 | 22,82 | 0,42% | - |
| 09.12.2024 | 22,71 | 22,78 | 22,42 | 22,73 | 0,11% | - |
| 06.12.2024 | 22,60 | 22,89 | 22,58 | 22,70 | 0,44% | - |
| 05.12.2024 | 21,99 | 23,20 | 21,99 | 22,60 | 2,80% | - |
| 04.12.2024 | 20,96 | 22,00 | 20,92 | 21,99 | 4,84% | 2,00 |
| 03.12.2024 | 20,75 | 21,00 | 20,66 | 20,97 | 1,08% | - |
| 02.12.2024 | 20,27 | 20,77 | 20,14 | 20,75 | 2,13% | - |
| 29.11.2024 | 19,57 | 20,41 | 19,55 | 20,31 | 3,78% | - |
| 28.11.2024 | 19,40 | 19,74 | 19,40 | 19,57 | 0,89% | - |
| 27.11.2024 | 19,06 | 19,43 | 19,00 | 19,40 | 1,77% | - |
| 26.11.2024 | 19,07 | 19,27 | 18,82 | 19,06 | -0,26% | - |
| 25.11.2024 | 18,87 | 19,22 | 18,82 | 19,11 | 1,38% | - |
| 22.11.2024 | 18,74 | 18,92 | 18,61 | 18,85 | 0,61% | - |
| 21.11.2024 | 18,56 | 18,75 | 18,49 | 18,74 | 0,92% | - |
| 20.11.2024 | 18,83 | 18,98 | 18,52 | 18,57 | -1,25% | - |
| 19.11.2024 | 18,88 | 19,15 | 18,59 | 18,80 | -0,42% | - |
| 18.11.2024 | 19,13 | 19,15 | 18,66 | 18,88 | -1,31% | - |
| 15.11.2024 | 19,36 | 19,36 | 19,04 | 19,13 | -1,19% | - |
| 14.11.2024 | 19,20 | 19,43 | 19,18 | 19,36 | 0,86% | - |
| 13.11.2024 | 19,16 | 19,51 | 19,06 | 19,20 | 0,10% | - |
| 12.11.2024 | 19,63 | 19,67 | 19,16 | 19,18 | -2,64% | - |
| 11.11.2024 | 19,56 | 19,75 | 19,47 | 19,70 | 0,87% | - |