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 | 195,00 | 197,80 | 195,00 | 195,60 | 0,51% | 22.474,00 |
| 11.11.2026 | 196,60 | 199,20 | 193,00 | 194,60 | -1,22% | 46.081,00 |
| 10.11.2026 | 195,80 | 197,80 | 194,60 | 197,00 | 0,72% | 36.811,00 |
| 09.11.2026 | 192,20 | 196,80 | 192,00 | 195,60 | 1,66% | 46.183,00 |
| 06.11.2026 | 190,00 | 192,40 | 189,20 | 192,40 | 0,31% | 44.637,00 |
| 05.11.2026 | 190,40 | 193,40 | 189,80 | 191,80 | 0,42% | 40.025,00 |
| 04.11.2026 | 189,20 | 192,40 | 187,40 | 191,00 | 0,63% | 56.834,00 |
| 03.11.2026 | 187,00 | 191,20 | 186,00 | 189,80 | 1,50% | 183.261,00 |
| 02.11.2026 | 180,40 | 187,40 | 178,00 | 187,00 | 2,75% | 89.867,00 |
| 30.10.2026 | 180,00 | 182,60 | 178,60 | 182,00 | 1,90% | 23.901,00 |
| 29.10.2026 | 179,80 | 181,80 | 178,60 | 178,60 | -0,67% | 30.829,00 |
| 28.10.2026 | 180,00 | 181,00 | 178,40 | 179,80 | -0,11% | 27.035,00 |
| 27.10.2026 | 182,40 | 185,00 | 180,00 | 180,00 | -1,21% | 37.330,00 |
| 26.10.2026 | 178,60 | 183,00 | 177,00 | 182,20 | 2,36% | 35.512,00 |
| 23.10.2026 | 179,80 | 180,00 | 175,40 | 178,00 | -1,11% | 32.143,00 |
| 22.10.2026 | 183,20 | 184,80 | 178,60 | 180,00 | -1,75% | 38.901,00 |
| 21.10.2026 | 184,80 | 187,00 | 178,60 | 183,20 | 1,10% | 104.198,00 |
| 20.10.2026 | 170,00 | 185,20 | 170,00 | 181,20 | 9,82% | 295.294,00 |
| 19.10.2026 | 162,20 | 165,40 | 161,80 | 165,00 | 1,23% | 45.013,00 |
| 16.10.2026 | 161,40 | 164,60 | 159,80 | 163,00 | 1,75% | 36.444,00 |
| 15.10.2026 | 159,80 | 163,20 | 158,00 | 160,20 | -0,12% | 72.343,00 |
| 14.10.2026 | 158,40 | 161,20 | 157,80 | 160,40 | 1,39% | 19.425,00 |
| 13.10.2026 | 161,00 | 161,80 | 157,20 | 158,20 | -1,62% | 26.259,00 |
| 12.10.2026 | 158,80 | 161,20 | 158,40 | 160,80 | 1,26% | 21.754,00 |
| 09.10.2026 | 159,80 | 162,60 | 158,80 | 158,80 | -0,13% | 23.451,00 |
| 08.10.2026 | 160,60 | 161,80 | 158,60 | 159,00 | -0,75% | 30.603,00 |
| 07.10.2026 | 164,40 | 164,60 | 160,20 | 160,20 | -2,67% | 30.255,00 |
| 06.10.2026 | 159,40 | 165,80 | 159,40 | 164,60 | 3,26% | 33.209,00 |
| 05.10.2026 | 162,00 | 162,80 | 159,20 | 159,40 | -1,12% | 50.387,00 |
| 02.10.2026 | 163,00 | 164,20 | 161,20 | 161,20 | -1,71% | 31.999,00 |
| 01.10.2026 | 171,00 | 171,20 | 164,00 | 164,00 | -3,87% | 58.667,00 |
| 30.09.2026 | 170,20 | 172,40 | 170,00 | 170,60 | 0,35% | 31.041,00 |
| 29.09.2026 | 172,00 | 172,40 | 170,00 | 170,00 | -0,93% | 39.426,00 |
| 28.09.2026 | 172,20 | 174,60 | 171,40 | 171,60 | 0,23% | 48.292,00 |
| 25.09.2026 | 171,20 | 172,40 | 170,60 | 171,20 | 1,06% | 33.217,00 |
| 24.09.2026 | 169,20 | 172,20 | 169,00 | 169,40 | -0,35% | 53.714,00 |
| 23.09.2026 | 172,40 | 172,40 | 169,60 | 170,00 | -0,70% | 46.448,00 |
| 22.09.2026 | 170,60 | 173,20 | 169,80 | 171,20 | 0,12% | 41.880,00 |
| 21.09.2026 | 170,00 | 172,00 | 166,80 | 171,00 | 0,12% | 102.694,00 |
| 18.09.2026 | 153,60 | 172,40 | 153,00 | 170,80 | 15,41% | 359.995,00 |
| 17.09.2026 | 147,80 | 149,20 | 145,40 | 148,00 | -0,80% | 22.947,00 |
| 16.09.2026 | 148,00 | 149,40 | 147,60 | 149,20 | 1,22% | 28.684,00 |
| 15.09.2026 | 151,20 | 151,60 | 145,40 | 147,40 | -2,64% | 62.536,00 |
| 14.09.2026 | 149,60 | 152,80 | 149,20 | 151,40 | 1,07% | 18.180,00 |
| 11.09.2026 | 151,20 | 151,40 | 149,80 | 149,80 | -1,19% | 25.348,00 |
| 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 | -0,59% | 104.274,00 |
| 26.08.2026 | 144,45 | 146,63 | 141,86 | 144,05 | -0,41% | 58.813,00 |
| 25.08.2026 | 146,03 | 147,03 | 144,05 | 144,64 | -0,14% | 32.210,00 |
| 24.08.2026 | 143,85 | 145,84 | 143,25 | 144,84 | 0,55% | 30.281,00 |
| 21.08.2026 | 143,05 | 145,84 | 142,86 | 144,05 | 0,00% | 43.044,00 |
| 20.08.2026 | 143,45 | 145,44 | 143,05 | 144,05 | 0,00% | 23.965,00 |
| 19.08.2026 | 145,24 | 146,23 | 143,25 | 144,05 | -0,82% | 58.752,00 |
| 18.08.2026 | 144,05 | 147,62 | 143,05 | 145,24 | 0,83% | 44.387,00 |
| 17.08.2026 | 143,05 | 145,44 | 142,06 | 144,05 | 0,00% | 42.462,00 |
| 14.08.2026 | 144,05 | 144,64 | 141,66 | 144,05 | 0,00% | 567.642,00 |
| 13.08.2026 | 146,03 | 146,03 | 143,25 | 144,05 | 0,14% | 44.151,00 |
| 12.08.2026 | 141,66 | 145,04 | 141,47 | 143,85 | 1,54% | 20.839,00 |
| 11.08.2026 | 142,06 | 143,65 | 140,07 | 141,66 | -0,56% | 53.649,00 |
| 10.08.2026 | 141,47 | 144,84 | 141,27 | 142,46 | 0,56% | 86.173,00 |
| 07.08.2026 | 139,68 | 143,25 | 139,68 | 141,66 | 1,13% | 52.593,00 |
| 06.08.2026 | 141,47 | 142,66 | 139,08 | 140,07 | -0,98% | 54.336,00 |
| 05.08.2026 | 140,27 | 142,26 | 139,08 | 141,47 | 0,42% | 89.695,00 |
| 04.08.2026 | 142,26 | 143,25 | 139,68 | 140,87 | -0,98% | 87.947,00 |
| 03.08.2026 | 142,26 | 146,83 | 140,47 | 142,26 | 0,14% | 107.237,00 |
| 31.07.2026 | 140,27 | 145,84 | 140,27 | 142,06 | 1,27% | 142.311,00 |
| 30.07.2026 | 128,15 | 143,45 | 127,56 | 140,27 | 9,63% | 204.044,00 |
| 29.07.2026 | 129,74 | 130,14 | 127,76 | 127,95 | -1,08% | 22.036,00 |
| 28.07.2026 | 127,95 | 130,93 | 127,56 | 129,35 | 0,77% | 22.019,00 |
| 27.07.2026 | 128,35 | 129,54 | 126,96 | 128,35 | 0,31% | 32.534,00 |
| 24.07.2026 | 125,57 | 128,95 | 125,37 | 127,95 | 1,42% | 44.406,00 |
| 23.07.2026 | 129,74 | 129,94 | 125,37 | 126,17 | -2,91% | 51.790,00 |
| 22.07.2026 | 133,12 | 133,12 | 129,74 | 129,94 | -2,39% | 48.086,00 |
| 21.07.2026 | 137,09 | 137,89 | 132,13 | 133,12 | -1,76% | 50.803,00 |
| 20.07.2026 | 139,08 | 140,67 | 135,11 | 135,50 | -2,57% | 145.598,00 |
| 17.07.2026 | 144,64 | 144,84 | 135,11 | 139,08 | -0,85% | 93.625,00 |
| 16.07.2026 | 139,68 | 140,87 | 137,69 | 140,27 | 1,58% | 25.843,00 |
| 15.07.2026 | 139,68 | 139,68 | 137,69 | 138,09 | -1,14% | 19.700,00 |
| 14.07.2026 | 139,48 | 140,67 | 138,29 | 139,68 | 0,29% | 11.572,00 |
| 13.07.2026 | 139,88 | 141,07 | 138,48 | 139,28 | -0,71% | 23.560,00 |
| 10.07.2026 | 140,87 | 140,87 | 138,68 | 140,27 | 0,71% | 17.576,00 |
| 09.07.2026 | 140,87 | 141,86 | 138,88 | 139,28 | -1,68% | 18.269,00 |
| 08.07.2026 | 143,85 | 143,85 | 140,07 | 141,66 | -1,93% | 20.473,00 |
| 07.07.2026 | 143,45 | 145,24 | 143,25 | 144,45 | 0,83% | 25.737,00 |
| 06.07.2026 | 148,02 | 150,01 | 142,66 | 143,25 | -3,22% | 43.540,00 |
| 03.07.2026 | 147,23 | 150,21 | 146,03 | 148,02 | 0,95% | 55.125,00 |
| 02.07.2026 | 144,25 | 148,02 | 144,05 | 146,63 | 1,79% | 38.804,00 |
| 01.07.2026 | 144,25 | 144,64 | 142,66 | 144,05 | -0,27% | 30.402,00 |
| 30.06.2026 | 145,04 | 146,03 | 142,46 | 144,45 | 0,28% | 36.642,00 |
| 29.06.2026 | 144,45 | 146,03 | 143,65 | 144,05 | -0,27% | 29.308,00 |
| 26.06.2026 | 143,25 | 144,84 | 143,05 | 144,45 | 0,28% | 14.955,00 |