Echtzeit-Aktienkurs SCANDI STANDARD AB (PUBL)
Bid:
Ask:
Aktienkurse zur SCANDI STANDARD AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 150,20 | 151,80 | 150,00 | 151,60 | 1,07% | 29.508,00 |
| 09.09.2026 | 149,80 | 152,00 | 149,80 | 150,00 | 0,00% | 31.712,00 |
| 08.09.2026 | 148,60 | 151,40 | 148,60 | 150,00 | 1,21% | 38.576,00 |
| 07.09.2026 | 149,80 | 150,00 | 148,00 | 148,20 | -0,80% | 28.933,00 |
| 04.09.2026 | 148,40 | 150,20 | 145,20 | 149,40 | 0,54% | 56.712,00 |
| 03.09.2026 | 146,00 | 148,60 | 145,40 | 148,60 | 1,64% | 27.539,00 |
| 02.09.2026 | 145,20 | 146,60 | 145,00 | 146,20 | 0,41% | 29.868,00 |
| 01.09.2026 | 145,00 | 145,60 | 142,20 | 145,60 | 1,11% | 70.454,00 |
| 31.08.2026 | 145,60 | 146,00 | 144,00 | 144,00 | -0,41% | 64.991,00 |
| 28.08.2026 | 143,20 | 146,00 | 143,00 | 144,60 | 0,98% | 43.192,00 |
| 27.08.2026 | 145,00 | 145,00 | 140,60 | 143,20 | -0,57% | 104.274,00 |
| 26.08.2026 | 144,42 | 146,61 | 141,84 | 144,02 | -0,41% | 58.813,00 |
| 25.08.2026 | 146,01 | 147,00 | 144,02 | 144,62 | -0,14% | 32.210,00 |
| 24.08.2026 | 143,82 | 145,81 | 143,23 | 144,82 | 0,55% | 30.281,00 |
| 21.08.2026 | 143,03 | 145,81 | 142,83 | 144,02 | 0,00% | 43.044,00 |
| 20.08.2026 | 143,43 | 145,41 | 143,03 | 144,02 | 0,00% | 23.965,00 |
| 19.08.2026 | 145,22 | 146,21 | 143,23 | 144,02 | -0,82% | 58.752,00 |
| 18.08.2026 | 144,02 | 147,60 | 143,03 | 145,22 | 0,83% | 44.387,00 |
| 17.08.2026 | 143,03 | 145,41 | 142,04 | 144,02 | 0,00% | 42.462,00 |
| 14.08.2026 | 144,02 | 144,62 | 141,64 | 144,02 | 0,00% | 567.642,00 |
| 13.08.2026 | 146,01 | 146,01 | 143,23 | 144,02 | 0,14% | 44.151,00 |
| 12.08.2026 | 141,64 | 145,02 | 141,44 | 143,82 | 1,54% | 20.839,00 |
| 11.08.2026 | 142,04 | 143,63 | 140,05 | 141,64 | -0,56% | 53.649,00 |
| 10.08.2026 | 141,44 | 144,82 | 141,24 | 142,43 | 0,56% | 86.173,00 |
| 07.08.2026 | 139,65 | 143,23 | 139,65 | 141,64 | 1,13% | 52.593,00 |
| 06.08.2026 | 141,44 | 142,63 | 139,06 | 140,05 | -0,98% | 54.336,00 |
| 05.08.2026 | 140,25 | 142,24 | 139,06 | 141,44 | 0,42% | 89.695,00 |
| 04.08.2026 | 142,24 | 143,23 | 139,65 | 140,85 | -0,98% | 87.947,00 |
| 03.08.2026 | 142,24 | 146,80 | 140,45 | 142,24 | 0,14% | 107.237,00 |
| 31.07.2026 | 140,25 | 145,81 | 140,25 | 142,04 | 1,27% | 142.311,00 |
| 30.07.2026 | 128,13 | 143,43 | 127,54 | 140,25 | 9,63% | 204.044,00 |
| 29.07.2026 | 129,72 | 130,12 | 127,73 | 127,93 | -1,08% | 22.036,00 |
| 28.07.2026 | 127,93 | 130,91 | 127,54 | 129,32 | 0,77% | 22.019,00 |
| 27.07.2026 | 128,33 | 129,52 | 126,94 | 128,33 | 0,31% | 32.534,00 |
| 24.07.2026 | 125,55 | 128,93 | 125,35 | 127,93 | 1,42% | 44.406,00 |
| 23.07.2026 | 129,72 | 129,92 | 125,35 | 126,14 | -2,91% | 51.790,00 |
| 22.07.2026 | 133,10 | 133,10 | 129,72 | 129,92 | -2,39% | 48.086,00 |
| 21.07.2026 | 137,07 | 137,87 | 132,10 | 133,10 | -1,76% | 50.803,00 |
| 20.07.2026 | 139,06 | 140,65 | 135,08 | 135,48 | -2,57% | 145.598,00 |
| 17.07.2026 | 144,62 | 144,82 | 135,08 | 139,06 | -0,85% | 93.625,00 |
| 16.07.2026 | 139,65 | 140,85 | 137,67 | 140,25 | 1,58% | 25.843,00 |
| 15.07.2026 | 139,65 | 139,65 | 137,67 | 138,06 | -1,14% | 19.700,00 |
| 14.07.2026 | 139,45 | 140,65 | 138,26 | 139,65 | 0,29% | 11.572,00 |
| 13.07.2026 | 139,85 | 141,04 | 138,46 | 139,26 | -0,71% | 23.560,00 |
| 10.07.2026 | 140,85 | 140,85 | 138,66 | 140,25 | 0,71% | 17.576,00 |
| 09.07.2026 | 140,85 | 141,84 | 138,86 | 139,26 | -1,68% | 18.269,00 |
| 08.07.2026 | 143,82 | 143,82 | 140,05 | 141,64 | -1,93% | 20.473,00 |
| 07.07.2026 | 143,43 | 145,22 | 143,23 | 144,42 | 0,83% | 25.737,00 |
| 06.07.2026 | 148,00 | 149,98 | 142,63 | 143,23 | -3,22% | 43.540,00 |
| 03.07.2026 | 147,20 | 150,18 | 146,01 | 148,00 | 0,95% | 55.125,00 |
| 02.07.2026 | 144,22 | 148,00 | 144,02 | 146,61 | 1,79% | 38.804,00 |
| 01.07.2026 | 144,22 | 144,62 | 142,63 | 144,02 | -0,27% | 30.402,00 |
| 30.06.2026 | 145,02 | 146,01 | 142,43 | 144,42 | 0,28% | 36.642,00 |
| 29.06.2026 | 144,42 | 146,01 | 143,63 | 144,02 | -0,27% | 29.308,00 |
| 26.06.2026 | 143,23 | 144,82 | 143,03 | 144,42 | 0,28% | 14.955,00 |
| 25.06.2026 | 142,43 | 145,02 | 142,04 | 144,02 | 0,42% | 33.725,00 |
| 24.06.2026 | 143,23 | 143,43 | 141,44 | 143,43 | 0,42% | 19.806,00 |
| 23.06.2026 | 140,45 | 143,23 | 140,45 | 142,83 | 1,41% | 28.919,00 |
| 22.06.2026 | 140,05 | 140,85 | 139,06 | 140,85 | -0,28% | 26.683,00 |
| 18.06.2026 | 139,65 | 141,64 | 136,08 | 141,24 | 0,99% | 70.461,00 |
| 17.06.2026 | 145,22 | 145,61 | 137,87 | 139,85 | -4,09% | 102.545,00 |
| 16.06.2026 | 151,97 | 153,16 | 144,62 | 145,81 | -4,05% | 66.999,00 |
| 15.06.2026 | 156,34 | 156,94 | 150,98 | 151,97 | -2,55% | 46.467,00 |
| 12.06.2026 | 155,55 | 156,34 | 154,15 | 155,94 | 0,77% | 31.276,00 |
| 11.06.2026 | 153,56 | 154,95 | 150,58 | 154,75 | 1,56% | 51.077,00 |
| 10.06.2026 | 142,24 | 153,36 | 142,24 | 152,37 | 7,72% | 70.132,00 |
| 09.06.2026 | 142,43 | 143,23 | 141,24 | 141,44 | -0,97% | 19.553,00 |
| 08.06.2026 | 142,04 | 145,41 | 141,44 | 142,83 | -0,14% | 27.201,00 |
| 05.06.2026 | 142,43 | 145,02 | 141,84 | 143,03 | 0,42% | 38.489,00 |
| 04.06.2026 | 141,44 | 144,22 | 140,25 | 142,43 | 0,28% | 45.952,00 |
| 03.06.2026 | 140,05 | 143,23 | 139,06 | 142,04 | 1,71% | 34.905,00 |
| 02.06.2026 | 142,04 | 142,04 | 138,26 | 139,65 | -1,54% | 116.730,00 |
| 01.06.2026 | 137,07 | 144,02 | 136,28 | 141,84 | 3,48% | 64.341,00 |
| 29.05.2026 | 141,44 | 142,63 | 137,07 | 137,07 | -2,82% | 540.022,00 |
| 28.05.2026 | 142,43 | 144,02 | 141,04 | 141,04 | -1,66% | 22.615,00 |
| 27.05.2026 | 142,24 | 144,42 | 141,64 | 143,43 | 0,70% | 30.234,00 |
| 26.05.2026 | 144,62 | 146,01 | 142,43 | 142,43 | -1,10% | 33.014,00 |
| 25.05.2026 | 144,02 | 145,22 | 143,23 | 144,02 | 0,00% | 25.125,00 |
| 22.05.2026 | 145,02 | 146,01 | 142,04 | 144,02 | -0,68% | 48.502,00 |
| 21.05.2026 | 144,82 | 147,80 | 142,63 | 145,02 | 0,83% | 47.404,00 |
| 20.05.2026 | 144,62 | 144,82 | 142,43 | 143,82 | -0,55% | 37.553,00 |
| 19.05.2026 | 142,04 | 145,61 | 142,04 | 144,62 | 1,96% | 49.153,00 |
| 18.05.2026 | 138,86 | 143,23 | 138,46 | 141,84 | 2,00% | 60.248,00 |
| 15.05.2026 | 140,45 | 141,84 | 138,06 | 139,06 | -0,57% | 61.512,00 |
| 13.05.2026 | 139,65 | 140,85 | 138,46 | 139,85 | 0,14% | 39.041,00 |
| 12.05.2026 | 144,42 | 144,42 | 138,06 | 139,65 | -3,96% | 76.011,00 |
| 11.05.2026 | 146,01 | 147,80 | 144,62 | 145,41 | -0,41% | 36.543,00 |
| 08.05.2026 | 146,41 | 147,00 | 143,23 | 146,01 | -0,14% | 39.737,00 |
| 07.05.2026 | 147,40 | 148,99 | 145,41 | 146,21 | -0,81% | 60.064,00 |
| 06.05.2026 | 144,42 | 148,00 | 144,42 | 147,40 | 2,06% | 42.692,00 |
| 05.05.2026 | 148,20 | 150,98 | 143,23 | 144,42 | -2,15% | 53.600,00 |
| 04.05.2026 | 148,79 | 149,59 | 144,22 | 147,60 | -0,40% | 124.894,00 |
| 30.04.2026 | 143,23 | 148,79 | 140,85 | 148,20 | 3,47% | 65.041,00 |
| 29.04.2026 | 152,76 | 155,55 | 142,04 | 143,23 | -6,97% | 209.327,00 |
| 28.04.2026 | 158,72 | 161,70 | 149,98 | 153,96 | 1,84% | 137.107,00 |
| 27.04.2026 | 155,35 | 155,74 | 150,58 | 151,18 | -2,19% | 45.239,00 |
| 24.04.2026 | 153,76 | 155,35 | 152,57 | 154,55 | 0,39% | 47.798,00 |
| 23.04.2026 | 154,35 | 155,55 | 153,36 | 153,96 | -0,64% | 36.800,00 |
| 22.04.2026 | 154,15 | 155,94 | 148,20 | 154,95 | -1,02% | 120.811,00 |
| 21.04.2026 | 158,33 | 158,33 | 155,55 | 156,54 | -1,13% | 28.925,00 |