1,008€
0,45%
Echtzeit-Aktienkurs ACCONEER AB
Bid:
Ask:
Aktienkurse zur ACCONEER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,85% | 307,00 |
| 21.10.2026 | 0,98 | 1,01 | 0,97 | 1,00 | 6,25% | - |
| 20.10.2026 | 0,97 | 0,99 | 0,94 | 0,94 | -0,89% | - |
| 19.10.2026 | 0,98 | 0,99 | 0,95 | 0,95 | -4,32% | 2.450,00 |
| 16.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,43% | 450,00 |
| 15.10.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -4,01% | - |
| 14.10.2026 | 1,03 | 1,04 | 1,01 | 1,02 | 0,49% | - |
| 13.10.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 1,80% | 3.225,00 |
| 12.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -7,49% | 293,00 |
| 09.10.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 08.10.2026 | 1,05 | 1,08 | 1,04 | 1,08 | 2,67% | - |
| 07.10.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -0,66% | - |
| 06.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -5,21% | 900,00 |
| 05.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,01% | 3.260,00 |
| 02.10.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -1,00% | - |
| 01.10.2026 | 1,10 | 1,11 | 1,07 | 1,10 | -0,99% | - |
| 30.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,20% | 100,00 |
| 29.09.2026 | 1,11 | 1,11 | 1,09 | 1,09 | 1,49% | 499,00 |
| 28.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,56% | 4.600,00 |
| 25.09.2026 | 1,07 | 1,11 | 1,06 | 1,07 | -0,37% | - |
| 24.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,39% | 208,00 |
| 23.09.2026 | 1,04 | 1,05 | 1,03 | 1,05 | -0,57% | - |
| 22.09.2026 | 1,06 | 1,07 | 1,03 | 1,05 | -1,22% | - |
| 21.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,19% | 6.036,00 |
| 18.09.2026 | 1,07 | 1,09 | 1,05 | 1,07 | -1,48% | - |
| 17.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,94% | 91,00 |
| 16.09.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -0,75% | - |
| 15.09.2026 | 1,09 | 1,11 | 1,02 | 1,06 | -3,55% | - |
| 14.09.2026 | 1,11 | 1,14 | 1,09 | 1,10 | -6,46% | - |
| 11.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 7,89% | 999,00 |
| 10.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 2.800,00 |
| 09.09.2026 | 1,04 | 1,09 | 1,03 | 1,09 | 2,06% | 17.920,00 |
| 08.09.2026 | 1,17 | 1,17 | 1,07 | 1,07 | -25,31% | 5.155,00 |
| 07.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | 3.000,00 |
| 04.09.2026 | 1,44 | 1,46 | 1,43 | 1,43 | -1,04% | - |
| 03.09.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 1,97% | - |
| 02.09.2026 | 1,41 | 1,45 | 1,40 | 1,42 | 0,42% | - |
| 01.09.2026 | 1,41 | 1,43 | 1,35 | 1,41 | 0,50% | - |
| 31.08.2026 | 1,48 | 1,48 | 1,41 | 1,41 | -4,74% | - |
| 28.08.2026 | 1,50 | 1,55 | 1,48 | 1,48 | -1,67% | - |
| 27.08.2026 | 1,48 | 1,53 | 1,43 | 1,50 | 1,69% | - |
| 26.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,26% | 796,00 |
| 25.08.2026 | 1,52 | 1,61 | 1,52 | 1,56 | 3,87% | - |
| 24.08.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -3,54% | 3.299,00 |
| 21.08.2026 | 1,53 | 1,56 | 1,52 | 1,56 | 1,37% | - |
| 20.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 5,14% | 250,00 |
| 19.08.2026 | 1,45 | 1,46 | 1,43 | 1,46 | 0,34% | - |
| 18.08.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -1,49% | 1.471,00 |
| 17.08.2026 | 1,51 | 1,56 | 1,47 | 1,48 | -4,40% | - |
| 14.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,77% | 2.000,00 |
| 13.08.2026 | 1,58 | 1,59 | 1,51 | 1,56 | -1,08% | - |
| 12.08.2026 | 1,57 | 1,61 | 1,57 | 1,57 | -0,44% | - |
| 11.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,67% | 100,00 |
| 10.08.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -0,26% | 337,00 |
| 07.08.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 1,06% | 2.610,00 |
| 06.08.2026 | 1,57 | 1,57 | 1,51 | 1,51 | 1,00% | 4.852,00 |
| 05.08.2026 | 1,53 | 1,54 | 1,48 | 1,50 | 0,20% | - |
| 04.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,20% | 2.454,00 |
| 03.08.2026 | 1,49 | 1,49 | 1,43 | 1,49 | -0,47% | - |
| 31.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | 3.400,00 |
| 30.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,86% | 77,00 |
| 29.07.2026 | 1,42 | 1,47 | 1,42 | 1,47 | -0,14% | 2.950,00 |
| 28.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,54% | 758,00 |
| 27.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,50% | 1.111,00 |
| 24.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | 3.543,00 |
| 23.07.2026 | 1,49 | 1,49 | 1,43 | 1,45 | -3,15% | - |
| 22.07.2026 | 1,47 | 1,50 | 1,44 | 1,49 | 1,15% | - |
| 21.07.2026 | 1,42 | 1,48 | 1,41 | 1,48 | 5,35% | - |
| 20.07.2026 | 1,35 | 1,46 | 1,35 | 1,40 | 2,41% | - |
| 17.07.2026 | 1,31 | 1,37 | 1,29 | 1,37 | -14,39% | 11.503,00 |
| 16.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,60% | 200,00 |
| 15.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 5,18% | 3.404,00 |
| 14.07.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -2,89% | 2.200,00 |
| 13.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | 1.290,00 |
| 10.07.2026 | 1,58 | 1,63 | 1,54 | 1,60 | 0,25% | - |
| 09.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 9,93% | 500,00 |
| 08.07.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,23% | 1.075,00 |
| 07.07.2026 | 1,51 | 1,57 | 1,47 | 1,47 | -2,13% | - |
| 06.07.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 5,63% | 6.115,00 |
| 03.07.2026 | 1,46 | 1,50 | 1,38 | 1,42 | -0,56% | 22.534,00 |
| 02.07.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -6,91% | - |
| 01.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,79% | 50,00 |
| 30.06.2026 | 1,64 | 1,64 | 1,58 | 1,58 | 2,47% | 15.600,00 |
| 29.06.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,79% | 3.846,00 |
| 26.06.2026 | 1,61 | 1,61 | 1,53 | 1,53 | -7,95% | 1.528,00 |
| 25.06.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -0,12% | 866,00 |
| 24.06.2026 | 1,65 | 1,70 | 1,65 | 1,66 | -3,26% | 516,00 |
| 23.06.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 1,42% | 922,00 |
| 22.06.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 6,14% | 4.287,00 |
| 19.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,75% | 200,00 |
| 18.06.2026 | 1,61 | 1,61 | 1,58 | 1,61 | -0,50% | 9.052,00 |
| 17.06.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -3,92% | 3.819,00 |
| 16.06.2026 | 1,62 | 1,68 | 1,62 | 1,68 | -0,36% | 1.035,00 |
| 15.06.2026 | 1,83 | 1,84 | 1,69 | 1,69 | -4,31% | 2.775,00 |
| 12.06.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 4,13% | 956,00 |
| 11.06.2026 | 1,80 | 1,80 | 1,69 | 1,69 | -6,72% | 1.294,00 |
| 10.06.2026 | 1,96 | 1,96 | 1,78 | 1,82 | -6,00% | 4.349,00 |
| 09.06.2026 | 2,30 | 2,30 | 1,89 | 1,93 | -15,63% | 8.300,00 |
| 08.06.2026 | 2,12 | 2,29 | 2,09 | 2,29 | 7,01% | 3.762,00 |
| 05.06.2026 | 2,13 | 2,20 | 2,10 | 2,14 | 5,16% | 19.363,00 |