11,198SEK
0,34%
Echtzeit-Aktienkurs Acconeer AB
Bid:
Ask:
Aktienkurse zur Acconeer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 10,92 | 11,20 | 10,68 | 11,18 | 0,18% | 85.994,00 |
| 21.10.2026 | 11,00 | 11,32 | 10,84 | 11,16 | 1,45% | 148.031,00 |
| 20.10.2026 | 10,90 | 11,16 | 10,42 | 11,00 | 1,10% | 152.935,00 |
| 19.10.2026 | 11,16 | 11,30 | 10,60 | 10,88 | -2,33% | 106.579,00 |
| 16.10.2026 | 10,96 | 11,22 | 10,88 | 11,14 | 0,00% | 100.068,00 |
| 15.10.2026 | 11,38 | 11,38 | 10,92 | 11,14 | -3,13% | 102.844,00 |
| 14.10.2026 | 11,46 | 11,76 | 11,24 | 11,50 | 0,52% | 37.481,00 |
| 13.10.2026 | 11,44 | 11,72 | 11,22 | 11,44 | 0,88% | 109.948,00 |
| 12.10.2026 | 11,90 | 12,00 | 11,30 | 11,34 | -5,50% | 103.487,00 |
| 09.10.2026 | 11,78 | 12,10 | 11,78 | 12,00 | -0,17% | 65.510,00 |
| 08.10.2026 | 11,92 | 12,18 | 11,60 | 12,02 | 1,86% | 147.712,00 |
| 07.10.2026 | 11,82 | 11,98 | 11,60 | 11,80 | -1,50% | 98.696,00 |
| 06.10.2026 | 12,34 | 12,50 | 11,82 | 11,98 | -3,07% | 116.675,00 |
| 05.10.2026 | 12,58 | 12,74 | 12,26 | 12,36 | -2,52% | 68.861,00 |
| 02.10.2026 | 12,50 | 12,72 | 12,28 | 12,68 | 1,44% | 51.195,00 |
| 01.10.2026 | 12,32 | 12,54 | 12,14 | 12,50 | 0,64% | 91.660,00 |
| 30.09.2026 | 12,58 | 12,84 | 12,32 | 12,42 | 0,00% | 44.454,00 |
| 29.09.2026 | 12,04 | 12,66 | 12,02 | 12,42 | 2,81% | 67.980,00 |
| 28.09.2026 | 12,12 | 12,40 | 12,02 | 12,08 | 0,50% | 78.895,00 |
| 25.09.2026 | 11,94 | 12,50 | 11,94 | 12,02 | 0,00% | 84.178,00 |
| 24.09.2026 | 12,02 | 12,24 | 11,86 | 12,02 | 0,17% | 76.496,00 |
| 23.09.2026 | 11,58 | 12,00 | 11,58 | 12,00 | 1,87% | 60.645,00 |
| 22.09.2026 | 11,82 | 12,10 | 11,20 | 11,78 | -1,01% | 117.974,00 |
| 21.09.2026 | 12,12 | 12,28 | 11,72 | 11,90 | -1,65% | 162.357,00 |
| 18.09.2026 | 12,26 | 12,34 | 11,90 | 12,10 | -1,14% | 60.032,00 |
| 17.09.2026 | 12,10 | 12,50 | 11,80 | 12,24 | 2,86% | 174.324,00 |
| 16.09.2026 | 12,08 | 12,28 | 11,80 | 11,90 | -0,50% | 146.788,00 |
| 15.09.2026 | 12,34 | 12,64 | 11,58 | 11,96 | -3,08% | 313.412,00 |
| 14.09.2026 | 12,58 | 12,84 | 12,30 | 12,34 | -1,44% | 96.245,00 |
| 11.09.2026 | 13,16 | 13,40 | 12,52 | 12,52 | -5,01% | 154.931,00 |
| 10.09.2026 | 12,24 | 13,48 | 12,24 | 13,18 | 9,29% | 346.395,00 |
| 09.09.2026 | 11,96 | 12,34 | 11,22 | 12,06 | 2,20% | 884.397,00 |
| 08.09.2026 | 15,76 | 16,64 | 11,80 | 11,80 | -23,97% | 1.526.461,00 |
| 07.09.2026 | 15,90 | 16,76 | 15,50 | 15,52 | -2,39% | 111.282,00 |
| 04.09.2026 | 16,28 | 16,34 | 15,84 | 15,90 | -1,00% | 48.859,00 |
| 03.09.2026 | 16,14 | 16,30 | 15,90 | 16,06 | 1,39% | 55.639,00 |
| 02.09.2026 | 16,06 | 16,20 | 15,56 | 15,84 | 0,51% | 54.694,00 |
| 01.09.2026 | 15,66 | 16,04 | 15,00 | 15,76 | 0,38% | 264.142,00 |
| 31.08.2026 | 16,42 | 16,42 | 15,68 | 15,70 | -4,50% | 90.119,00 |
| 28.08.2026 | 16,70 | 17,20 | 16,40 | 16,44 | -1,56% | 176.885,00 |
| 27.08.2026 | 16,42 | 16,92 | 15,80 | 16,70 | 2,08% | 213.163,00 |
| 26.08.2026 | 17,20 | 17,52 | 16,00 | 16,36 | -4,99% | 264.621,00 |
| 25.08.2026 | 17,18 | 17,90 | 16,96 | 17,22 | 0,82% | 208.044,00 |
| 24.08.2026 | 17,12 | 17,26 | 16,74 | 17,08 | -0,70% | 69.678,00 |
| 21.08.2026 | 17,08 | 17,28 | 16,80 | 17,20 | 0,58% | 73.597,00 |
| 20.08.2026 | 16,14 | 17,70 | 16,10 | 17,10 | 6,21% | 262.103,00 |
| 19.08.2026 | 16,22 | 16,22 | 15,60 | 16,10 | 0,37% | 64.831,00 |
| 18.08.2026 | 16,26 | 16,42 | 16,00 | 16,04 | -1,35% | 74.592,00 |
| 17.08.2026 | 16,56 | 17,14 | 16,22 | 16,26 | -1,93% | 136.570,00 |
| 14.08.2026 | 17,14 | 17,18 | 16,20 | 16,58 | -3,15% | 123.270,00 |
| 13.08.2026 | 17,36 | 17,60 | 16,62 | 17,12 | -1,04% | 201.348,00 |
| 12.08.2026 | 17,20 | 17,76 | 17,20 | 17,30 | 0,70% | 131.239,00 |
| 11.08.2026 | 16,96 | 17,50 | 16,94 | 17,18 | 1,42% | 84.279,00 |
| 10.08.2026 | 16,78 | 17,50 | 16,70 | 16,94 | -0,35% | 155.528,00 |
| 07.08.2026 | 16,82 | 17,28 | 16,44 | 17,00 | 0,83% | 135.034,00 |
| 06.08.2026 | 16,42 | 16,86 | 16,28 | 16,86 | 2,93% | 65.441,00 |
| 05.08.2026 | 16,88 | 16,90 | 16,20 | 16,38 | -1,92% | 147.626,00 |
| 04.08.2026 | 16,40 | 16,84 | 16,12 | 16,70 | 1,95% | 151.363,00 |
| 03.08.2026 | 16,22 | 16,40 | 15,72 | 16,38 | 0,99% | 146.888,00 |
| 31.07.2026 | 16,80 | 17,00 | 16,16 | 16,22 | -2,99% | 157.189,00 |
| 30.07.2026 | 16,30 | 16,72 | 16,10 | 16,72 | 2,70% | 53.171,00 |
| 29.07.2026 | 16,34 | 16,98 | 16,02 | 16,28 | -0,12% | 141.242,00 |
| 28.07.2026 | 16,18 | 16,48 | 15,78 | 16,30 | -0,37% | 150.451,00 |
| 27.07.2026 | 16,12 | 17,16 | 16,12 | 16,36 | 1,61% | 153.729,00 |
| 24.07.2026 | 16,00 | 16,58 | 15,88 | 16,10 | 0,63% | 103.953,00 |
| 23.07.2026 | 16,56 | 16,58 | 15,80 | 16,00 | -3,26% | 119.358,00 |
| 22.07.2026 | 16,28 | 16,70 | 15,88 | 16,54 | 1,47% | 103.328,00 |
| 21.07.2026 | 15,80 | 16,32 | 15,70 | 16,30 | 5,03% | 95.788,00 |
| 20.07.2026 | 15,02 | 16,12 | 14,90 | 15,52 | 4,16% | 191.431,00 |
| 17.07.2026 | 15,96 | 15,96 | 13,82 | 14,90 | -13,57% | 842.634,00 |
| 16.07.2026 | 18,18 | 18,18 | 16,82 | 17,24 | -4,43% | 342.967,00 |
| 15.07.2026 | 17,44 | 18,20 | 17,24 | 18,04 | 4,76% | 168.767,00 |
| 14.07.2026 | 17,10 | 17,80 | 16,84 | 17,22 | 0,70% | 205.897,00 |
| 13.07.2026 | 17,66 | 17,72 | 16,74 | 17,10 | -3,39% | 130.240,00 |
| 10.07.2026 | 17,48 | 17,94 | 17,00 | 17,70 | 1,37% | 108.281,00 |
| 09.07.2026 | 16,52 | 17,46 | 16,52 | 17,46 | 5,95% | 156.892,00 |
| 08.07.2026 | 16,30 | 16,86 | 15,98 | 16,48 | 1,35% | 113.438,00 |
| 07.07.2026 | 16,72 | 17,28 | 16,10 | 16,26 | -2,75% | 274.948,00 |
| 06.07.2026 | 16,24 | 16,90 | 15,76 | 16,72 | 3,08% | 180.668,00 |
| 03.07.2026 | 15,62 | 16,80 | 15,62 | 16,22 | 2,40% | 107.497,00 |
| 02.07.2026 | 16,50 | 16,50 | 15,40 | 15,84 | -4,12% | 237.954,00 |
| 01.07.2026 | 17,46 | 17,98 | 16,50 | 16,52 | -5,60% | 137.735,00 |
| 30.06.2026 | 17,40 | 17,76 | 17,14 | 17,50 | 0,69% | 125.962,00 |
| 29.06.2026 | 16,92 | 17,48 | 16,80 | 17,38 | 3,33% | 143.733,00 |
| 26.06.2026 | 17,38 | 18,08 | 16,08 | 16,82 | -7,28% | 316.076,00 |
| 25.06.2026 | 18,80 | 19,38 | 18,14 | 18,14 | -2,58% | 199.947,00 |
| 24.06.2026 | 18,64 | 19,38 | 18,16 | 18,62 | 0,32% | 286.899,00 |
| 23.06.2026 | 18,66 | 19,00 | 17,98 | 18,56 | -1,07% | 194.513,00 |
| 22.06.2026 | 17,28 | 18,86 | 17,02 | 18,76 | 7,82% | 358.782,00 |
| 18.06.2026 | 17,78 | 18,10 | 17,20 | 17,40 | -2,14% | 197.724,00 |
| 17.06.2026 | 17,98 | 18,12 | 17,20 | 17,78 | -1,11% | 181.064,00 |
| 16.06.2026 | 18,56 | 18,78 | 17,00 | 17,98 | -3,02% | 655.913,00 |
| 15.06.2026 | 19,72 | 20,30 | 18,54 | 18,54 | -4,63% | 391.004,00 |
| 12.06.2026 | 19,78 | 20,15 | 19,00 | 19,44 | 1,25% | 262.018,00 |
| 11.06.2026 | 20,00 | 20,15 | 18,62 | 19,20 | -3,13% | 392.012,00 |
| 10.06.2026 | 21,55 | 22,20 | 19,30 | 19,82 | -5,17% | 935.551,00 |
| 09.06.2026 | 24,95 | 26,60 | 20,90 | 20,90 | -16,06% | 1.238.940,00 |
| 08.06.2026 | 22,80 | 24,90 | 21,80 | 24,90 | 5,29% | 608.820,00 |
| 05.06.2026 | 22,35 | 25,00 | 22,35 | 23,65 | 6,05% | 626.831,00 |
| 04.06.2026 | 21,75 | 22,50 | 21,45 | 22,30 | 1,83% | 312.667,00 |