17,740€
-0,45%
Echtzeit-Aktienkurs SCANDI STANDARD AB (PUBL)
Bid:
Ask:
Aktienkurse zur SCANDI STANDARD AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,42 | 18,06 | 17,40 | 17,40 | -2,36% | 400,00 |
| 11.11.2026 | 17,70 | 17,82 | 17,24 | 17,82 | 1,25% | 400,00 |
| 10.11.2026 | 17,62 | 17,62 | 17,56 | 17,60 | 0,46% | - |
| 09.11.2026 | 17,30 | 17,52 | 17,20 | 17,52 | 1,86% | - |
| 06.11.2026 | 17,24 | 17,24 | 17,00 | 17,20 | 0,00% | - |
| 05.11.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -0,12% | - |
| 04.11.2026 | 17,14 | 17,22 | 17,08 | 17,22 | 0,82% | - |
| 03.11.2026 | 16,90 | 17,12 | 16,86 | 17,08 | 1,43% | - |
| 02.11.2026 | 16,42 | 16,84 | 16,20 | 16,84 | 2,81% | - |
| 30.10.2026 | 16,08 | 16,38 | 16,08 | 16,38 | 2,37% | - |
| 29.10.2026 | 16,12 | 16,14 | 15,98 | 16,00 | -0,25% | - |
| 28.10.2026 | 16,08 | 16,08 | 16,00 | 16,04 | 0,12% | - |
| 27.10.2026 | 16,22 | 16,22 | 16,02 | 16,02 | -0,74% | - |
| 26.10.2026 | 15,82 | 16,18 | 15,82 | 16,14 | 2,28% | - |
| 23.10.2026 | 16,02 | 16,02 | 15,62 | 15,78 | -1,25% | - |
| 22.10.2026 | 16,32 | 16,32 | 15,92 | 15,98 | -1,84% | - |
| 21.10.2026 | 16,12 | 16,36 | 16,10 | 16,28 | 1,37% | - |
| 20.10.2026 | 14,70 | 16,08 | 14,70 | 16,06 | 9,85% | - |
| 19.10.2026 | 14,50 | 14,62 | 14,38 | 14,62 | 1,39% | - |
| 16.10.2026 | 14,22 | 14,48 | 13,90 | 14,42 | 1,98% | 150,00 |
| 15.10.2026 | 14,20 | 14,34 | 14,06 | 14,14 | 0,14% | - |
| 14.10.2026 | 14,04 | 14,12 | 14,00 | 14,12 | 1,00% | - |
| 13.10.2026 | 14,22 | 14,22 | 13,90 | 13,98 | -1,13% | - |
| 12.10.2026 | 14,04 | 14,16 | 13,92 | 14,14 | 1,14% | - |
| 09.10.2026 | 14,08 | 14,32 | 13,98 | 13,98 | -0,29% | - |
| 08.10.2026 | 14,16 | 14,16 | 14,02 | 14,02 | -0,57% | - |
| 07.10.2026 | 14,48 | 14,48 | 14,10 | 14,10 | -2,35% | - |
| 06.10.2026 | 14,00 | 14,46 | 14,00 | 14,44 | 3,44% | - |
| 05.10.2026 | 14,14 | 14,14 | 13,92 | 13,96 | -0,71% | - |
| 02.10.2026 | 14,38 | 14,38 | 14,06 | 14,06 | -1,54% | 400,00 |
| 01.10.2026 | 14,90 | 14,90 | 14,28 | 14,28 | -3,77% | - |
| 30.09.2026 | 14,86 | 14,94 | 14,82 | 14,84 | 0,41% | - |
| 29.09.2026 | 14,98 | 14,98 | 14,78 | 14,78 | -1,20% | - |
| 28.09.2026 | 14,98 | 15,14 | 14,94 | 14,96 | -0,13% | - |
| 25.09.2026 | 14,86 | 14,98 | 14,86 | 14,98 | 1,22% | - |
| 24.09.2026 | 14,90 | 14,96 | 14,76 | 14,80 | -0,27% | - |
| 23.09.2026 | 15,06 | 15,06 | 14,84 | 14,84 | -0,93% | - |
| 22.09.2026 | 15,00 | 15,00 | 14,92 | 14,98 | 0,13% | - |
| 21.09.2026 | 14,98 | 14,98 | 14,84 | 14,96 | 0,27% | - |
| 18.09.2026 | 13,26 | 14,92 | 13,26 | 14,92 | 15,30% | 320,00 |
| 17.09.2026 | 13,08 | 13,08 | 12,82 | 12,94 | -0,92% | - |
| 16.09.2026 | 12,94 | 13,06 | 12,94 | 13,06 | 1,40% | - |
| 15.09.2026 | 13,28 | 13,28 | 12,78 | 12,88 | -2,87% | - |
| 14.09.2026 | 13,18 | 13,34 | 13,18 | 13,26 | 1,07% | - |
| 11.09.2026 | 13,36 | 13,36 | 13,12 | 13,12 | -1,35% | - |
| 10.09.2026 | 13,32 | 13,36 | 13,22 | 13,30 | 0,30% | - |
| 09.09.2026 | 13,32 | 13,38 | 13,26 | 13,26 | -0,15% | - |
| 08.09.2026 | 13,14 | 13,32 | 13,14 | 13,28 | 1,37% | - |
| 07.09.2026 | 13,26 | 13,26 | 13,08 | 13,10 | -1,21% | - |
| 04.09.2026 | 13,28 | 13,30 | 12,98 | 13,26 | 0,45% | - |
| 03.09.2026 | 12,98 | 13,20 | 12,98 | 13,20 | 2,17% | - |
| 02.09.2026 | 12,92 | 12,92 | 12,84 | 12,92 | 0,31% | - |
| 01.09.2026 | 12,82 | 12,88 | 12,66 | 12,88 | 0,78% | - |
| 31.08.2026 | 12,84 | 12,84 | 12,78 | 12,78 | -0,16% | - |
| 28.08.2026 | 12,78 | 12,88 | 12,74 | 12,80 | 0,47% | - |
| 27.08.2026 | 12,92 | 12,92 | 12,64 | 12,74 | -0,41% | - |
| 26.08.2026 | 12,97 | 12,97 | 12,79 | 12,79 | -0,78% | - |
| 25.08.2026 | 12,93 | 12,99 | 12,85 | 12,89 | 0,00% | - |
| 24.08.2026 | 12,89 | 12,97 | 12,85 | 12,89 | 0,31% | - |
| 21.08.2026 | 12,87 | 12,93 | 12,71 | 12,85 | 0,31% | - |
| 20.08.2026 | 12,93 | 12,93 | 12,81 | 12,81 | -0,62% | - |
| 19.08.2026 | 13,01 | 13,05 | 12,85 | 12,89 | -0,61% | - |
| 18.08.2026 | 12,93 | 13,05 | 12,89 | 12,97 | 0,61% | 1.000,00 |
| 17.08.2026 | 12,95 | 13,19 | 12,75 | 12,89 | 0,00% | 25,00 |
| 14.08.2026 | 12,93 | 12,93 | 12,77 | 12,89 | 0,16% | - |
| 13.08.2026 | 12,89 | 12,93 | 12,87 | 12,87 | 0,31% | - |
| 12.08.2026 | 12,75 | 12,89 | 12,69 | 12,83 | 0,94% | - |
| 11.08.2026 | 12,87 | 12,87 | 12,63 | 12,71 | -0,77% | - |
| 10.08.2026 | 12,79 | 12,89 | 12,79 | 12,81 | 0,47% | - |
| 07.08.2026 | 12,65 | 12,83 | 12,61 | 12,75 | 1,10% | - |
| 06.08.2026 | 12,77 | 12,79 | 12,58 | 12,61 | -0,94% | - |
| 05.08.2026 | 12,71 | 12,77 | 12,63 | 12,73 | 0,63% | - |
| 04.08.2026 | 12,79 | 12,79 | 12,61 | 12,65 | -0,63% | - |
| 03.08.2026 | 12,83 | 13,01 | 12,73 | 12,73 | -0,15% | - |
| 31.07.2026 | 12,63 | 12,75 | 12,63 | 12,75 | 1,25% | - |
| 30.07.2026 | 11,38 | 12,69 | 11,38 | 12,60 | 10,45% | 1.000,00 |
| 29.07.2026 | 11,60 | 11,80 | 11,36 | 11,40 | -1,20% | 846,00 |
| 28.07.2026 | 11,48 | 11,54 | 11,48 | 11,54 | 1,04% | - |
| 27.07.2026 | 11,48 | 11,48 | 11,36 | 11,42 | 0,00% | - |
| 24.07.2026 | 11,24 | 11,52 | 11,24 | 11,42 | 1,95% | 2.800,00 |
| 23.07.2026 | 11,62 | 11,62 | 11,13 | 11,20 | -3,26% | - |
| 22.07.2026 | 11,90 | 11,90 | 11,58 | 11,58 | -2,35% | - |
| 21.07.2026 | 12,14 | 12,26 | 11,78 | 11,86 | -1,80% | - |
| 20.07.2026 | 12,48 | 12,48 | 12,08 | 12,08 | -2,72% | - |
| 17.07.2026 | 12,56 | 12,56 | 12,32 | 12,42 | -0,95% | - |
| 16.07.2026 | 12,42 | 12,58 | 12,34 | 12,54 | 1,28% | - |
| 15.07.2026 | 12,54 | 12,54 | 12,32 | 12,38 | -0,79% | - |
| 14.07.2026 | 12,48 | 12,58 | 12,34 | 12,48 | 0,48% | - |
| 13.07.2026 | 12,56 | 12,56 | 12,42 | 12,42 | -0,95% | - |
| 10.07.2026 | 12,50 | 12,60 | 12,46 | 12,54 | 0,80% | - |
| 09.07.2026 | 12,67 | 12,67 | 12,42 | 12,44 | -1,26% | - |
| 08.07.2026 | 12,77 | 13,11 | 12,56 | 12,60 | -4,66% | 50,00 |
| 07.07.2026 | 12,85 | 13,21 | 12,81 | 13,21 | 3,10% | - |
| 06.07.2026 | 13,29 | 13,29 | 12,75 | 12,81 | -3,15% | - |
| 03.07.2026 | 13,13 | 13,27 | 13,13 | 13,23 | 1,22% | - |
| 02.07.2026 | 12,89 | 13,37 | 12,89 | 13,07 | 1,85% | 10,00 |
| 01.07.2026 | 12,89 | 12,89 | 12,65 | 12,83 | -0,16% | - |
| 30.06.2026 | 12,85 | 12,91 | 12,69 | 12,85 | 0,47% | - |
| 29.06.2026 | 12,91 | 12,91 | 12,79 | 12,79 | -0,31% | - |
| 26.06.2026 | 12,87 | 12,87 | 12,77 | 12,83 | 0,00% | - |