28,270€
-2,18%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 28,92 | 29,32 | 28,09 | 28,26 | -2,21% | - |
| 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% | - |
| 28.05.2025 | 31,05 | 31,23 | 30,85 | 31,09 | 0,00% | - |
| 27.05.2025 | 31,57 | 31,73 | 30,94 | 31,09 | -1,65% | - |
| 26.05.2025 | 31,44 | 31,61 | 31,14 | 31,61 | 1,40% | - |
| 23.05.2025 | 31,42 | 31,92 | 30,44 | 31,17 | -0,78% | - |
| 22.05.2025 | 32,14 | 32,16 | 31,21 | 31,42 | -2,21% | 185,00 |
| 21.05.2025 | 32,06 | 32,24 | 31,68 | 32,13 | 0,20% | - |
| 20.05.2025 | 32,71 | 32,85 | 32,03 | 32,06 | -2,11% | - |
| 19.05.2025 | 32,46 | 32,84 | 32,14 | 32,75 | 0,61% | - |
| 16.05.2025 | 32,52 | 33,16 | 32,46 | 32,55 | 0,03% | - |
| 15.05.2025 | 31,45 | 32,58 | 31,42 | 32,54 | 3,37% | - |
| 14.05.2025 | 31,79 | 32,00 | 31,48 | 31,48 | -0,98% | - |
| 13.05.2025 | 31,64 | 31,92 | 31,38 | 31,79 | 0,47% | - |
| 12.05.2025 | 30,86 | 31,77 | 30,71 | 31,64 | 3,18% | - |
| 09.05.2025 | 30,98 | 31,08 | 30,45 | 30,67 | -1,02% | - |
| 08.05.2025 | 30,72 | 31,15 | 30,64 | 30,98 | 1,06% | - |
| 07.05.2025 | 30,22 | 30,73 | 30,08 | 30,66 | 1,57% | - |
| 06.05.2025 | 30,14 | 30,43 | 29,53 | 30,18 | 0,03% | - |
| 05.05.2025 | 30,01 | 30,49 | 29,94 | 30,17 | 0,53% | - |
| 02.05.2025 | 29,33 | 30,10 | 28,93 | 30,01 | 2,34% | - |
| 30.04.2025 | 28,57 | 29,36 | 28,56 | 29,33 | 2,59% | - |
| 29.04.2025 | 28,49 | 28,70 | 28,25 | 28,59 | 0,35% | - |
| 28.04.2025 | 27,95 | 28,68 | 27,81 | 28,49 | 1,79% | - |
| 25.04.2025 | 29,07 | 29,07 | 27,35 | 27,99 | -3,73% | - |
| 24.04.2025 | 28,99 | 29,46 | 28,80 | 29,07 | 0,28% | - |
| 23.04.2025 | 29,08 | 29,53 | 28,41 | 28,99 | 0,38% | - |
| 22.04.2025 | 28,49 | 29,11 | 28,13 | 28,88 | 1,05% | 1.000,00 |
| 17.04.2025 | 28,58 | 28,61 | 27,87 | 28,58 | 0,51% | - |
| 16.04.2025 | 28,53 | 28,58 | 27,87 | 28,44 | -0,63% | - |
| 15.04.2025 | 28,06 | 29,24 | 27,64 | 28,62 | 2,03% | - |
| 14.04.2025 | 26,61 | 28,33 | 26,38 | 28,05 | 6,17% | - |
| 11.04.2025 | 25,82 | 26,43 | 25,46 | 26,42 | 2,44% | - |
| 10.04.2025 | 24,63 | 27,91 | 24,57 | 25,79 | 4,22% | - |
| 09.04.2025 | 26,05 | 26,24 | 24,22 | 24,74 | -5,75% | - |
| 08.04.2025 | 25,28 | 26,77 | 25,28 | 26,25 | 3,86% | - |
| 07.04.2025 | 25,75 | 26,84 | 23,92 | 25,28 | -3,25% | - |
| 04.04.2025 | 27,80 | 28,37 | 25,67 | 26,13 | -6,03% | - |
| 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% | - |