10,111SEK
2,03%
Echtzeit-Aktienkurs Enzymatica AB
Bid:
Ask:
Aktienkurse zur Enzymatica AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,06 | 3,25 | 2,96 | 3,08 | 2,67% | 114.225,00 |
| 01.04.2026 | 3,19 | 3,33 | 3,00 | 3,00 | -5,66% | 150.800,00 |
| 31.03.2026 | 3,05 | 3,40 | 2,85 | 3,18 | 4,61% | 692.814,00 |
| 30.03.2026 | 2,49 | 3,20 | 2,49 | 3,04 | 22,09% | 544.457,00 |
| 27.03.2026 | 2,50 | 2,50 | 2,34 | 2,49 | -0,40% | 136.497,00 |
| 26.03.2026 | 2,41 | 2,50 | 2,19 | 2,50 | 4,60% | 93.259,00 |
| 25.03.2026 | 2,58 | 2,75 | 2,28 | 2,39 | -7,72% | 260.551,00 |
| 24.03.2026 | 2,20 | 2,59 | 2,19 | 2,59 | 13,60% | 131.588,00 |
| 23.03.2026 | 2,29 | 2,29 | 2,14 | 2,28 | -0,44% | 8.647,00 |
| 20.03.2026 | 2,13 | 2,34 | 2,13 | 2,29 | 0,88% | 33.070,00 |
| 19.03.2026 | 2,32 | 2,32 | 2,18 | 2,27 | 1,34% | 26.854,00 |
| 18.03.2026 | 2,21 | 2,25 | 2,14 | 2,24 | 1,82% | 32.695,00 |
| 17.03.2026 | 2,27 | 2,59 | 2,18 | 2,20 | -3,51% | 205.271,00 |
| 16.03.2026 | 2,07 | 2,36 | 2,06 | 2,28 | 10,68% | 110.949,00 |
| 13.03.2026 | 2,02 | 2,07 | 2,00 | 2,06 | 0,98% | 36.040,00 |
| 12.03.2026 | 2,08 | 2,08 | 2,03 | 2,04 | 2,00% | 26.028,00 |
| 11.03.2026 | 2,08 | 2,10 | 1,99 | 2,00 | 0,25% | 206.685,00 |
| 10.03.2026 | 2,01 | 2,05 | 1,95 | 2,00 | 0,25% | 65.295,00 |
| 09.03.2026 | 1,96 | 1,99 | 1,94 | 1,99 | -2,45% | 21.174,00 |
| 06.03.2026 | 1,93 | 2,09 | 1,93 | 2,04 | 4,08% | 20.285,00 |
| 05.03.2026 | 1,96 | 2,05 | 1,95 | 1,96 | -4,39% | 124.998,00 |
| 04.03.2026 | 1,99 | 2,05 | 1,90 | 2,05 | 3,27% | 121.678,00 |
| 03.03.2026 | 1,97 | 2,01 | 1,94 | 1,99 | 0,76% | 67.043,00 |
| 02.03.2026 | 1,96 | 1,99 | 1,93 | 1,97 | 0,51% | 45.718,00 |
| 27.02.2026 | 1,94 | 1,99 | 1,93 | 1,96 | 3,43% | 38.300,00 |
| 26.02.2026 | 1,87 | 1,97 | 1,87 | 1,90 | -5,01% | 17.502,00 |
| 25.02.2026 | 2,00 | 2,01 | 1,85 | 2,00 | -0,25% | 34.090,00 |
| 24.02.2026 | 1,88 | 2,00 | 1,85 | 2,00 | 4,71% | 77.556,00 |
| 23.02.2026 | 1,90 | 1,96 | 1,88 | 1,91 | -1,80% | 110.275,00 |
| 20.02.2026 | 2,01 | 2,03 | 1,87 | 1,95 | -2,75% | 59.945,00 |
| 19.02.2026 | 1,85 | 2,01 | 1,78 | 2,00 | 8,11% | 46.150,00 |
| 18.02.2026 | 1,77 | 2,10 | 1,72 | 1,85 | 12,46% | 423.728,00 |
| 17.02.2026 | 1,65 | 1,73 | 1,60 | 1,65 | -3,24% | 84.067,00 |
| 16.02.2026 | 1,68 | 1,79 | 1,65 | 1,70 | -1,16% | 66.404,00 |
| 13.02.2026 | 1,78 | 1,90 | 1,68 | 1,72 | -3,91% | 394.634,00 |
| 12.02.2026 | 1,83 | 1,83 | 1,76 | 1,79 | 1,13% | 19.575,00 |
| 11.02.2026 | 1,77 | 1,90 | 1,77 | 1,77 | -4,32% | 66.485,00 |
| 10.02.2026 | 1,80 | 1,90 | 1,71 | 1,85 | 1,37% | 51.782,00 |
| 09.02.2026 | 1,81 | 1,86 | 1,79 | 1,83 | -1,35% | 68.391,00 |
| 06.02.2026 | 1,84 | 1,99 | 1,83 | 1,85 | -3,90% | 39.338,00 |
| 05.02.2026 | 1,90 | 1,93 | 1,82 | 1,93 | 3,49% | 42.150,00 |
| 04.02.2026 | 2,04 | 2,04 | 1,84 | 1,86 | -6,30% | 67.137,00 |
| 03.02.2026 | 1,94 | 1,99 | 1,91 | 1,99 | 1,02% | 27.494,00 |
| 02.02.2026 | 1,97 | 2,08 | 1,93 | 1,97 | -0,25% | 83.708,00 |
| 30.01.2026 | 2,10 | 2,10 | 1,82 | 1,97 | -3,90% | 153.667,00 |
| 29.01.2026 | 1,98 | 2,08 | 1,90 | 2,05 | 3,02% | 69.277,00 |
| 27.01.2026 | 1,96 | 2,00 | 1,92 | 1,99 | 0,76% | 17.307,00 |
| 26.01.2026 | 1,91 | 2,03 | 1,91 | 1,98 | 1,80% | 63.778,00 |
| 23.01.2026 | 1,97 | 1,97 | 1,89 | 1,94 | -1,52% | 41.622,00 |
| 22.01.2026 | 1,98 | 1,98 | 1,88 | 1,97 | -1,50% | 30.272,00 |
| 21.01.2026 | 2,00 | 2,00 | 1,84 | 2,00 | 4,71% | 165.615,00 |
| 20.01.2026 | 2,00 | 2,00 | 1,91 | 1,91 | -2,80% | 31.491,00 |
| 19.01.2026 | 2,00 | 2,00 | 1,87 | 1,97 | -3,20% | 66.507,00 |
| 16.01.2026 | 2,08 | 2,10 | 1,98 | 2,03 | -1,93% | 85.365,00 |
| 15.01.2026 | 2,06 | 2,10 | 2,00 | 2,07 | 0,98% | 26.971,00 |
| 14.01.2026 | 2,00 | 2,05 | 1,96 | 2,05 | 2,50% | 386.070,00 |
| 13.01.2026 | 2,10 | 2,10 | 2,00 | 2,00 | -5,21% | 32.880,00 |
| 12.01.2026 | 2,01 | 2,12 | 1,98 | 2,11 | 0,48% | 69.711,00 |
| 09.01.2026 | 2,01 | 2,12 | 2,00 | 2,10 | 3,96% | 66.456,00 |
| 08.01.2026 | 2,01 | 2,08 | 1,96 | 2,02 | -1,46% | 93.404,00 |
| 07.01.2026 | 2,00 | 2,11 | 1,98 | 2,05 | 2,76% | 95.068,00 |
| 05.01.2026 | 2,00 | 2,54 | 2,00 | 2,00 | 3,91% | 233.401,00 |
| 02.01.2026 | 1,91 | 1,92 | 1,85 | 1,92 | 1,05% | 36.813,00 |
| 30.12.2025 | 1,98 | 1,98 | 1,81 | 1,90 | -5,00% | 153.968,00 |
| 29.12.2025 | 1,90 | 2,03 | 1,87 | 2,00 | 4,99% | 430.747,00 |
| 23.12.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 1,87% | 33.920,00 |
| 22.12.2025 | 1,66 | 1,89 | 1,66 | 1,87 | 13,33% | 185.983,00 |
| 19.12.2025 | 1,68 | 1,77 | 1,62 | 1,65 | -6,52% | 179.763,00 |
| 18.12.2025 | 1,75 | 1,80 | 1,62 | 1,77 | 1,15% | 71.049,00 |
| 17.12.2025 | 1,73 | 1,75 | 1,71 | 1,75 | -0,29% | 45.581,00 |
| 16.12.2025 | 1,76 | 1,84 | 1,74 | 1,75 | -2,78% | 154.512,00 |
| 15.12.2025 | 1,83 | 1,83 | 1,74 | 1,80 | -2,17% | 96.478,00 |
| 12.12.2025 | 1,86 | 1,90 | 1,84 | 1,84 | -2,90% | 50.945,00 |
| 11.12.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 0,53% | 25.085,00 |
| 10.12.2025 | 1,89 | 1,89 | 1,86 | 1,89 | -2,84% | 28.340,00 |
| 09.12.2025 | 1,86 | 1,95 | 1,86 | 1,94 | 3,19% | 1.849,00 |
| 08.12.2025 | 1,90 | 1,96 | 1,88 | 1,88 | -3,34% | 43.255,00 |
| 05.12.2025 | 1,91 | 1,95 | 1,86 | 1,95 | 1,57% | 29.390,00 |
| 04.12.2025 | 1,88 | 1,94 | 1,88 | 1,92 | -0,26% | 19.694,00 |
| 03.12.2025 | 1,96 | 1,96 | 1,89 | 1,92 | -2,04% | 55.895,00 |
| 02.12.2025 | 1,90 | 1,96 | 1,79 | 1,96 | 5,95% | 73.321,00 |
| 01.12.2025 | 1,87 | 1,88 | 1,82 | 1,85 | -4,15% | 45.965,00 |
| 28.11.2025 | 1,91 | 1,97 | 1,86 | 1,93 | 1,31% | 23.464,00 |
| 27.11.2025 | 1,89 | 1,99 | 1,87 | 1,91 | -2,31% | 25.490,00 |
| 26.11.2025 | 1,99 | 1,99 | 1,88 | 1,95 | 5,41% | 61.186,00 |
| 25.11.2025 | 1,89 | 1,90 | 1,84 | 1,85 | 0,54% | 33.481,00 |
| 24.11.2025 | 1,89 | 1,95 | 1,84 | 1,84 | -2,90% | 37.559,00 |
| 21.11.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -3,07% | 17.778,00 |
| 20.11.2025 | 1,91 | 1,96 | 1,89 | 1,96 | 1,03% | 33.218,00 |
| 19.11.2025 | 1,91 | 1,94 | 1,90 | 1,94 | 2,38% | 16.919,00 |
| 18.11.2025 | 1,90 | 1,97 | 1,89 | 1,89 | -0,26% | 23.177,00 |
| 17.11.2025 | 1,88 | 2,00 | 1,88 | 1,90 | -0,26% | 38.429,00 |
| 14.11.2025 | 1,90 | 1,94 | 1,88 | 1,90 | -1,04% | 22.330,00 |
| 13.11.2025 | 1,84 | 2,00 | 1,84 | 1,92 | 1,32% | 26.546,00 |
| 12.11.2025 | 1,89 | 1,97 | 1,78 | 1,90 | -1,56% | 185.061,00 |
| 11.11.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 0,26% | 78.041,00 |
| 10.11.2025 | 1,93 | 1,95 | 1,89 | 1,92 | -1,54% | 89.994,00 |
| 07.11.2025 | 2,02 | 2,06 | 1,92 | 1,95 | -3,47% | 976.318,00 |
| 06.11.2025 | 1,90 | 2,05 | 1,87 | 2,02 | 4,94% | 172.645,00 |
| 05.11.2025 | 1,87 | 2,00 | 1,87 | 1,93 | -0,77% | 1.151,00 |