10,111SEK
2,03%
Echtzeit-Aktienkurs ENZYMATICA AB
Bid:
Ask:
Aktienkurse zur ENZYMATICA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 3,31 | 3,31 | 3,05 | 3,10 | 6,16% | 54.719,00 |
| 30.04.2025 | 3,10 | 3,13 | 2,90 | 2,92 | -6,41% | 72.931,00 |
| 29.04.2025 | 3,19 | 3,58 | 3,07 | 3,12 | -6,87% | 86.292,00 |
| 28.04.2025 | 3,51 | 3,51 | 3,00 | 3,35 | -4,29% | 152.036,00 |
| 25.04.2025 | 3,40 | 3,58 | 3,38 | 3,50 | 3,55% | 77.317,00 |
| 24.04.2025 | 3,39 | 3,40 | 3,37 | 3,38 | 0,60% | 31.286,00 |
| 23.04.2025 | 3,46 | 3,46 | 3,30 | 3,36 | -0,59% | 28.890,00 |
| 22.04.2025 | 3,43 | 3,58 | 3,38 | 3,38 | -1,46% | 41.905,00 |
| 17.04.2025 | 3,44 | 3,54 | 3,43 | 3,43 | -0,58% | 4.856,00 |
| 16.04.2025 | 3,31 | 3,58 | 3,31 | 3,45 | 6,15% | 50.898,00 |
| 15.04.2025 | 3,45 | 3,53 | 3,25 | 3,25 | -4,41% | 50.241,00 |
| 14.04.2025 | 3,71 | 3,71 | 3,40 | 3,40 | 0,00% | 53.939,00 |
| 11.04.2025 | 3,24 | 3,49 | 3,24 | 3,40 | 7,94% | 96.824,00 |
| 10.04.2025 | 3,60 | 3,74 | 3,15 | 3,15 | -6,53% | 153.701,00 |
| 09.04.2025 | 3,69 | 3,69 | 3,35 | 3,37 | -8,17% | 90.272,00 |
| 08.04.2025 | 3,65 | 3,79 | 3,65 | 3,67 | 3,09% | 187.078,00 |
| 07.04.2025 | 3,48 | 3,70 | 3,10 | 3,56 | 0,00% | 108.723,00 |
| 04.04.2025 | 4,08 | 4,15 | 3,24 | 3,56 | -11,00% | 251.489,00 |
| 03.04.2025 | 4,05 | 4,06 | 3,98 | 4,00 | -1,48% | 92.435,00 |
| 02.04.2025 | 4,28 | 4,28 | 4,06 | 4,06 | -5,36% | 57.684,00 |
| 01.04.2025 | 4,50 | 4,54 | 4,15 | 4,29 | -2,94% | 144.393,00 |
| 31.03.2025 | 4,12 | 4,60 | 4,04 | 4,42 | 7,28% | 128.807,00 |
| 28.03.2025 | 4,48 | 4,64 | 4,06 | 4,12 | -4,19% | 130.549,00 |
| 27.03.2025 | 4,66 | 4,66 | 4,14 | 4,30 | -7,73% | 141.389,00 |
| 26.03.2025 | 4,74 | 4,80 | 4,52 | 4,66 | -1,69% | 48.286,00 |
| 25.03.2025 | 4,66 | 4,84 | 4,66 | 4,74 | 1,72% | 96.095,00 |
| 24.03.2025 | 5,05 | 5,20 | 4,64 | 4,66 | -3,72% | 100.363,00 |
| 21.03.2025 | 4,70 | 5,10 | 4,64 | 4,84 | 7,56% | 224.457,00 |
| 20.03.2025 | 4,80 | 4,80 | 4,38 | 4,50 | -6,25% | 193.280,00 |
| 19.03.2025 | 4,90 | 5,15 | 4,56 | 4,80 | -2,04% | 228.159,00 |
| 18.03.2025 | 4,26 | 5,45 | 4,26 | 4,90 | 17,22% | 879.580,00 |
| 17.03.2025 | 3,78 | 4,28 | 3,78 | 4,18 | 13,59% | 412.760,00 |
| 14.03.2025 | 3,00 | 3,80 | 3,00 | 3,68 | 22,67% | 311.329,00 |
| 13.03.2025 | 3,20 | 3,22 | 3,00 | 3,00 | -2,60% | 80.676,00 |
| 12.03.2025 | 3,46 | 3,58 | 2,34 | 3,08 | -10,47% | 510.664,00 |
| 11.03.2025 | 3,42 | 3,58 | 3,34 | 3,44 | 1,18% | 149.320,00 |
| 10.03.2025 | 3,40 | 3,62 | 3,28 | 3,40 | 1,80% | 267.796,00 |
| 07.03.2025 | 3,22 | 3,70 | 2,94 | 3,34 | 1,83% | 597.794,00 |
| 06.03.2025 | 3,20 | 3,36 | 2,68 | 3,28 | 0,61% | 1.154.179,00 |
| 05.03.2025 | 2,82 | 3,32 | 2,72 | 3,26 | 15,60% | 338.104,00 |
| 04.03.2025 | 2,76 | 2,90 | 2,62 | 2,82 | -2,76% | 847.354,00 |
| 03.03.2025 | 2,06 | 2,92 | 2,06 | 2,90 | 48,72% | 1.535.975,00 |
| 28.02.2025 | 1,48 | 2,30 | 1,43 | 1,95 | 32,65% | 603.789,00 |
| 27.02.2025 | 1,49 | 1,49 | 1,44 | 1,47 | -2,00% | 32.330,00 |
| 26.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -3,85% | 39.026,00 |
| 25.02.2025 | 1,54 | 1,56 | 1,48 | 1,56 | 1,30% | 38.350,00 |
| 24.02.2025 | 1,60 | 1,61 | 1,49 | 1,54 | -4,94% | 113.386,00 |
| 21.02.2025 | 1,65 | 1,65 | 1,58 | 1,62 | -1,82% | 13.938,00 |
| 20.02.2025 | 1,62 | 1,69 | 1,61 | 1,65 | -1,79% | 21.809,00 |
| 19.02.2025 | 1,63 | 1,70 | 1,63 | 1,68 | -1,18% | 28.253,00 |
| 18.02.2025 | 1,70 | 1,70 | 1,62 | 1,70 | 0,00% | 77.764,00 |
| 17.02.2025 | 1,72 | 1,77 | 1,66 | 1,70 | 0,59% | 19.158,00 |
| 14.02.2025 | 1,67 | 1,80 | 1,62 | 1,69 | -2,31% | 69.973,00 |
| 13.02.2025 | 1,71 | 1,73 | 1,66 | 1,73 | 2,37% | 111.731,00 |
| 12.02.2025 | 1,68 | 1,72 | 1,67 | 1,69 | -1,17% | 19.966,00 |
| 11.02.2025 | 1,77 | 1,91 | 1,67 | 1,71 | 2,40% | 16.288,00 |
| 10.02.2025 | 1,53 | 1,97 | 1,53 | 1,67 | 5,70% | 298.474,00 |
| 07.02.2025 | 1,48 | 1,60 | 1,48 | 1,58 | 8,22% | 55.368,00 |
| 06.02.2025 | 1,41 | 1,53 | 1,41 | 1,46 | -1,35% | 35.910,00 |
| 05.02.2025 | 1,48 | 1,52 | 1,48 | 1,48 | -2,63% | 27.236,00 |
| 04.02.2025 | 1,46 | 1,52 | 1,42 | 1,52 | 0,00% | 14.510,00 |
| 03.02.2025 | 1,48 | 1,60 | 1,41 | 1,52 | 2,01% | 137.352,00 |
| 31.01.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 2,05% | 39.329,00 |
| 30.01.2025 | 1,38 | 1,61 | 1,34 | 1,46 | 7,35% | 229.019,00 |
| 29.01.2025 | 1,40 | 1,50 | 1,36 | 1,36 | -4,90% | 134.972,00 |
| 28.01.2025 | 1,53 | 1,57 | 1,38 | 1,43 | -6,54% | 125.271,00 |
| 27.01.2025 | 1,57 | 1,57 | 1,49 | 1,53 | -2,55% | 29.133,00 |
| 24.01.2025 | 1,51 | 1,57 | 1,45 | 1,57 | 3,97% | 107.015,00 |
| 23.01.2025 | 1,47 | 1,52 | 1,46 | 1,51 | 1,34% | 38.418,00 |
| 22.01.2025 | 1,58 | 1,58 | 1,46 | 1,49 | -5,70% | 231.079,00 |
| 21.01.2025 | 1,53 | 1,58 | 1,49 | 1,58 | 2,60% | 61.468,00 |
| 20.01.2025 | 1,65 | 1,67 | 1,51 | 1,54 | -4,94% | 229.821,00 |
| 17.01.2025 | 1,62 | 1,66 | 1,60 | 1,62 | -0,61% | 31.385,00 |
| 16.01.2025 | 1,65 | 1,65 | 1,56 | 1,63 | -0,61% | 34.527,00 |
| 15.01.2025 | 1,72 | 1,72 | 1,62 | 1,64 | -0,61% | 100.642,00 |
| 14.01.2025 | 1,74 | 1,76 | 1,60 | 1,65 | -2,94% | 56.740,00 |
| 13.01.2025 | 1,70 | 1,71 | 1,63 | 1,70 | -2,30% | 77.164,00 |
| 10.01.2025 | 1,48 | 1,78 | 1,48 | 1,74 | 8,07% | 182.726,00 |
| 09.01.2025 | 1,64 | 1,70 | 1,61 | 1,61 | -4,17% | 33.720,00 |
| 08.01.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 6,33% | 54.648,00 |
| 07.01.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -1,86% | 31.889,00 |
| 03.01.2025 | 1,65 | 1,66 | 1,53 | 1,61 | -1,83% | 79.897,00 |
| 02.01.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 3,80% | 19.808,00 |
| 30.12.2024 | 1,55 | 1,59 | 1,52 | 1,58 | 0,00% | 97.100,00 |
| 27.12.2024 | 1,57 | 1,59 | 1,49 | 1,58 | -3,07% | 137.187,00 |
| 23.12.2024 | 1,58 | 1,67 | 1,50 | 1,63 | -2,40% | 254.332,00 |
| 20.12.2024 | 1,64 | 1,69 | 1,61 | 1,67 | 0,00% | 65.822,00 |
| 19.12.2024 | 1,66 | 1,69 | 1,61 | 1,67 | -0,60% | 48.104,00 |
| 18.12.2024 | 1,71 | 1,75 | 1,68 | 1,68 | -1,18% | 493.155,00 |
| 17.12.2024 | 1,67 | 1,70 | 1,62 | 1,70 | 1,80% | 112.827,00 |
| 16.12.2024 | 1,63 | 1,79 | 1,63 | 1,67 | 0,00% | 48.551,00 |
| 13.12.2024 | 1,70 | 1,74 | 1,67 | 1,67 | -4,02% | 38.795,00 |
| 12.12.2024 | 1,65 | 1,74 | 1,64 | 1,74 | 4,19% | 110.215,00 |
| 11.12.2024 | 1,70 | 1,72 | 1,66 | 1,67 | -3,47% | 101.080,00 |
| 10.12.2024 | 1,74 | 1,74 | 1,65 | 1,73 | -3,35% | 50.578,00 |
| 09.12.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 2,29% | 32.068,00 |
| 06.12.2024 | 1,70 | 1,80 | 1,70 | 1,75 | 2,94% | 35.010,00 |
| 05.12.2024 | 1,63 | 1,70 | 1,57 | 1,70 | 4,29% | 69.633,00 |
| 04.12.2024 | 1,77 | 1,78 | 1,62 | 1,63 | -4,12% | 117.684,00 |
| 03.12.2024 | 1,75 | 1,80 | 1,69 | 1,70 | -2,30% | 93.223,00 |