Echtzeit-Aktienkurs Scandi Standard AB
Bid:
Ask:
Aktienkurse zur Scandi Standard AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 144,20 | 149,80 | 141,80 | 149,20 | 3,47% | 65.041,00 |
| 29.04.2026 | 153,80 | 156,60 | 143,00 | 144,20 | -6,97% | 209.327,00 |
| 28.04.2026 | 159,80 | 162,80 | 151,00 | 155,00 | 1,84% | 137.107,00 |
| 27.04.2026 | 156,40 | 156,80 | 151,60 | 152,20 | -2,19% | 45.239,00 |
| 24.04.2026 | 154,80 | 156,40 | 153,60 | 155,60 | 0,39% | 48.000,00 |
| 23.04.2026 | 155,40 | 156,60 | 154,40 | 155,00 | -0,64% | 36.737,00 |
| 22.04.2026 | 155,20 | 157,00 | 149,20 | 156,00 | -1,02% | 120.756,00 |
| 21.04.2026 | 159,40 | 159,40 | 156,60 | 157,60 | -1,13% | 28.925,00 |
| 20.04.2026 | 159,20 | 161,80 | 158,60 | 159,40 | 0,13% | 32.363,00 |
| 17.04.2026 | 158,80 | 161,60 | 157,80 | 159,20 | 0,38% | 61.210,00 |
| 16.04.2026 | 158,60 | 159,40 | 154,60 | 158,60 | 0,00% | 100.686,00 |
| 15.04.2026 | 164,60 | 167,40 | 158,00 | 158,60 | -3,53% | 149.376,00 |
| 14.04.2026 | 162,00 | 165,00 | 157,80 | 164,40 | 2,11% | 78.470,00 |
| 13.04.2026 | 162,60 | 164,40 | 161,00 | 161,00 | -0,98% | 53.992,00 |
| 10.04.2026 | 160,20 | 164,00 | 160,20 | 162,60 | 1,75% | 83.685,00 |
| 09.04.2026 | 158,20 | 160,60 | 158,00 | 159,80 | 1,27% | 180.859,00 |
| 08.04.2026 | 159,20 | 159,20 | 154,00 | 157,80 | 1,54% | 79.951,00 |
| 07.04.2026 | 154,20 | 158,60 | 153,60 | 155,40 | 1,57% | 93.172,00 |
| 02.04.2026 | 151,80 | 153,80 | 150,60 | 153,00 | 0,66% | 49.302,00 |
| 01.04.2026 | 147,80 | 154,60 | 146,20 | 152,00 | 2,84% | 102.639,00 |
| 31.03.2026 | 145,60 | 148,60 | 145,40 | 147,80 | 1,65% | 118.477,00 |
| 30.03.2026 | 143,00 | 146,00 | 139,80 | 145,40 | 1,68% | 146.477,00 |
| 27.03.2026 | 145,20 | 145,40 | 141,00 | 143,00 | -0,97% | 52.142,00 |
| 26.03.2026 | 143,20 | 145,20 | 142,20 | 144,40 | 0,84% | 60.686,00 |
| 25.03.2026 | 143,00 | 144,00 | 141,60 | 143,20 | 0,14% | 68.067,00 |
| 24.03.2026 | 143,60 | 143,80 | 140,20 | 143,00 | 0,28% | 40.953,00 |
| 23.03.2026 | 139,80 | 144,00 | 137,60 | 142,60 | 0,56% | 99.903,00 |
| 20.03.2026 | 145,20 | 145,20 | 141,20 | 141,80 | -2,07% | 62.906,00 |
| 19.03.2026 | 142,00 | 146,60 | 139,20 | 144,80 | 1,97% | 72.848,00 |
| 18.03.2026 | 140,00 | 142,80 | 139,60 | 142,00 | 1,57% | 127.842,00 |
| 17.03.2026 | 140,20 | 141,00 | 139,00 | 139,80 | 0,00% | 73.724,00 |
| 16.03.2026 | 135,20 | 140,80 | 135,00 | 139,80 | 2,49% | 97.055,00 |
| 13.03.2026 | 133,80 | 137,00 | 132,80 | 136,40 | 1,79% | 43.362,00 |
| 12.03.2026 | 133,40 | 134,60 | 131,80 | 134,00 | 1,06% | 66.616,00 |
| 11.03.2026 | 132,40 | 133,60 | 130,00 | 132,60 | -0,15% | 88.643,00 |
| 10.03.2026 | 126,80 | 134,40 | 126,80 | 132,80 | 5,06% | 80.712,00 |
| 09.03.2026 | 127,00 | 127,80 | 124,60 | 126,40 | -1,86% | 51.594,00 |
| 06.03.2026 | 127,20 | 129,00 | 126,20 | 128,80 | 1,26% | 64.054,00 |
| 05.03.2026 | 127,80 | 128,20 | 126,00 | 127,20 | 0,00% | 50.583,00 |
| 04.03.2026 | 123,80 | 128,60 | 123,00 | 127,20 | 2,58% | 69.591,00 |
| 03.03.2026 | 128,40 | 128,40 | 121,80 | 124,00 | -2,82% | 271.549,00 |
| 02.03.2026 | 130,00 | 130,00 | 125,40 | 127,60 | -1,69% | 43.886,00 |
| 27.02.2026 | 127,40 | 129,80 | 126,80 | 129,80 | 2,04% | 69.427,00 |
| 26.02.2026 | 127,00 | 128,40 | 126,20 | 127,20 | 0,16% | 37.300,00 |
| 25.02.2026 | 127,80 | 129,20 | 127,00 | 127,00 | -0,47% | 28.497,00 |
| 24.02.2026 | 125,20 | 129,00 | 124,80 | 127,60 | 1,11% | 42.467,00 |
| 23.02.2026 | 124,60 | 126,60 | 124,00 | 126,20 | 0,96% | 37.650,00 |
| 20.02.2026 | 127,80 | 127,80 | 123,40 | 125,00 | -1,88% | 79.237,00 |
| 19.02.2026 | 128,40 | 128,40 | 126,20 | 127,40 | -0,31% | 31.926,00 |
| 18.02.2026 | 127,80 | 128,40 | 126,20 | 127,80 | 0,00% | 46.282,00 |
| 17.02.2026 | 128,20 | 128,20 | 124,60 | 127,80 | -0,16% | 45.606,00 |
| 16.02.2026 | 126,00 | 128,80 | 126,00 | 128,00 | 2,07% | 162.068,00 |
| 13.02.2026 | 123,60 | 125,40 | 122,60 | 125,40 | 1,29% | 81.153,00 |
| 12.02.2026 | 121,40 | 124,40 | 120,20 | 123,80 | 1,98% | 145.026,00 |
| 11.02.2026 | 121,80 | 122,80 | 120,00 | 121,40 | -0,65% | 46.035,00 |
| 10.02.2026 | 118,60 | 122,20 | 118,40 | 122,20 | 3,21% | 68.438,00 |
| 09.02.2026 | 118,00 | 119,60 | 117,00 | 118,40 | 0,17% | 67.294,00 |
| 06.02.2026 | 119,60 | 120,00 | 118,20 | 118,20 | -0,17% | 59.927,00 |
| 05.02.2026 | 116,00 | 119,40 | 114,20 | 118,40 | 4,23% | 85.449,00 |
| 04.02.2026 | 111,20 | 113,60 | 110,80 | 113,60 | 1,43% | 57.041,00 |
| 03.02.2026 | 109,40 | 113,00 | 109,40 | 112,00 | 2,75% | 69.731,00 |
| 02.02.2026 | 108,40 | 110,00 | 107,40 | 109,00 | 0,93% | 42.101,00 |
| 30.01.2026 | 106,20 | 109,00 | 105,20 | 108,00 | 1,69% | 59.225,00 |
| 29.01.2026 | 107,00 | 107,80 | 106,20 | 106,20 | -0,38% | 58.463,00 |
| 28.01.2026 | 105,40 | 107,60 | 104,60 | 106,60 | 1,72% | 37.397,00 |
| 27.01.2026 | 104,20 | 105,60 | 104,20 | 104,80 | 0,96% | 36.672,00 |
| 26.01.2026 | 103,00 | 104,20 | 101,60 | 103,80 | 0,58% | 29.075,00 |
| 23.01.2026 | 104,20 | 104,20 | 102,40 | 103,20 | -1,15% | 21.070,00 |
| 22.01.2026 | 102,40 | 104,40 | 102,40 | 104,40 | 2,76% | 39.856,00 |
| 21.01.2026 | 100,00 | 102,40 | 100,00 | 101,60 | 1,80% | 67.524,00 |
| 20.01.2026 | 97,50 | 100,20 | 96,60 | 99,80 | 2,46% | 53.887,00 |
| 19.01.2026 | 99,00 | 99,00 | 96,50 | 97,40 | -2,11% | 50.908,00 |
| 16.01.2026 | 99,50 | 100,00 | 99,10 | 99,50 | 0,20% | 19.383,00 |
| 15.01.2026 | 97,30 | 99,50 | 97,20 | 99,30 | 2,16% | 24.435,00 |
| 14.01.2026 | 97,50 | 97,80 | 96,40 | 97,20 | -0,31% | 41.082,00 |
| 13.01.2026 | 97,40 | 98,20 | 95,90 | 97,50 | 0,00% | 39.031,00 |
| 12.01.2026 | 98,80 | 98,90 | 97,50 | 97,50 | -1,12% | 26.541,00 |
| 09.01.2026 | 97,30 | 99,00 | 97,00 | 98,60 | 1,34% | 37.035,00 |
| 08.01.2026 | 97,70 | 98,50 | 97,10 | 97,30 | -0,41% | 30.286,00 |
| 07.01.2026 | 98,50 | 99,20 | 97,40 | 97,70 | -0,71% | 21.617,00 |
| 05.01.2026 | 99,70 | 99,70 | 98,30 | 98,40 | -0,71% | 14.606,00 |
| 02.01.2026 | 99,70 | 100,20 | 98,50 | 99,10 | -0,20% | 43.715,00 |
| 30.12.2025 | 98,90 | 99,70 | 98,70 | 99,30 | 0,10% | 31.538,00 |
| 29.12.2025 | 98,00 | 99,30 | 98,00 | 99,20 | 1,43% | 14.359,00 |
| 23.12.2025 | 98,80 | 99,30 | 97,50 | 97,80 | -1,01% | 41.970,00 |
| 22.12.2025 | 97,80 | 99,00 | 96,80 | 98,80 | 1,02% | 28.031,00 |
| 19.12.2025 | 97,90 | 98,40 | 97,20 | 97,80 | 0,00% | 21.850,00 |
| 18.12.2025 | 97,50 | 98,50 | 97,50 | 97,80 | -0,31% | 51.117,00 |
| 17.12.2025 | 97,20 | 98,70 | 96,30 | 98,10 | 1,55% | 35.029,00 |
| 16.12.2025 | 95,30 | 96,90 | 95,30 | 96,60 | 0,42% | 31.406,00 |
| 15.12.2025 | 95,20 | 96,20 | 95,20 | 96,20 | 1,05% | 22.982,00 |
| 12.12.2025 | 95,60 | 95,80 | 94,90 | 95,20 | -0,42% | 90.118,00 |
| 11.12.2025 | 95,00 | 95,80 | 95,00 | 95,60 | 0,10% | 28.120,00 |
| 10.12.2025 | 95,40 | 95,50 | 95,00 | 95,50 | 0,10% | 37.780,00 |
| 09.12.2025 | 95,70 | 96,00 | 95,00 | 95,40 | -0,10% | 72.930,00 |
| 08.12.2025 | 97,40 | 97,40 | 95,50 | 95,50 | -1,95% | 30.885,00 |
| 05.12.2025 | 97,10 | 97,40 | 96,30 | 97,40 | 0,41% | 28.706,00 |
| 04.12.2025 | 95,60 | 97,00 | 95,30 | 97,00 | 1,78% | 72.014,00 |
| 03.12.2025 | 95,10 | 96,00 | 94,80 | 95,30 | 0,11% | 114.880,00 |
| 02.12.2025 | 95,00 | 95,50 | 94,80 | 95,20 | 0,00% | 32.426,00 |