10,111SEK
2,03%
Echtzeit-Aktienkurs Enzymatica AB
Bid:
Ask:
Aktienkurse zur Enzymatica AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 1,91 | 1,96 | 1,88 | 1,94 | -0,77% | 37.708,00 |
| 03.11.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 1,30% | 238.012,00 |
| 31.10.2025 | 1,98 | 2,00 | 1,93 | 1,93 | -3,50% | 17.244,00 |
| 30.10.2025 | 1,93 | 2,04 | 1,85 | 2,00 | 2,04% | 150.757,00 |
| 29.10.2025 | 1,95 | 1,98 | 1,90 | 1,96 | 0,51% | 57.613,00 |
| 28.10.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,26% | 31.548,00 |
| 27.10.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 1,79% | 26.266,00 |
| 24.10.2025 | 2,01 | 2,05 | 1,96 | 1,96 | 2,08% | 76.557,00 |
| 23.10.2025 | 1,99 | 2,03 | 1,90 | 1,92 | -3,27% | 63.075,00 |
| 22.10.2025 | 1,98 | 2,07 | 1,96 | 1,99 | 0,76% | 65.524,00 |
| 21.10.2025 | 2,06 | 2,19 | 1,96 | 1,97 | -1,50% | 79.320,00 |
| 20.10.2025 | 1,91 | 2,06 | 1,91 | 2,00 | 2,56% | 29.264,00 |
| 17.10.2025 | 2,06 | 2,06 | 1,93 | 1,95 | -5,34% | 91.895,00 |
| 16.10.2025 | 2,17 | 2,17 | 2,06 | 2,06 | -3,74% | 37.354,00 |
| 15.10.2025 | 2,00 | 2,16 | 2,00 | 2,14 | 7,00% | 48.120,00 |
| 14.10.2025 | 2,00 | 2,05 | 1,99 | 2,00 | -2,44% | 84.311,00 |
| 13.10.2025 | 2,11 | 2,11 | 2,02 | 2,05 | -3,30% | 46.628,00 |
| 10.10.2025 | 2,10 | 2,13 | 2,00 | 2,12 | 4,43% | 85.625,00 |
| 09.10.2025 | 2,06 | 2,14 | 2,03 | 2,03 | -6,45% | 58.568,00 |
| 08.10.2025 | 2,09 | 2,17 | 2,07 | 2,17 | 3,33% | 74.365,00 |
| 07.10.2025 | 2,08 | 2,18 | 2,08 | 2,10 | -1,87% | 55.560,00 |
| 06.10.2025 | 2,22 | 2,23 | 2,11 | 2,14 | -4,04% | 120.266,00 |
| 03.10.2025 | 2,34 | 2,34 | 2,21 | 2,23 | -5,11% | 108.821,00 |
| 02.10.2025 | 2,39 | 2,46 | 2,34 | 2,35 | -1,26% | 46.552,00 |
| 01.10.2025 | 2,36 | 2,44 | 2,27 | 2,38 | 1,28% | 209.922,00 |
| 30.09.2025 | 2,34 | 2,40 | 2,33 | 2,35 | 0,00% | 84.524,00 |
| 29.09.2025 | 2,41 | 2,46 | 2,34 | 2,35 | -0,42% | 80.290,00 |
| 26.09.2025 | 2,38 | 2,45 | 2,36 | 2,36 | -0,84% | 49.361,00 |
| 25.09.2025 | 2,35 | 2,44 | 2,35 | 2,38 | 1,28% | 27.965,00 |
| 24.09.2025 | 2,29 | 2,35 | 2,29 | 2,35 | -1,67% | 38.459,00 |
| 23.09.2025 | 2,36 | 2,39 | 2,35 | 2,39 | 1,70% | 28.997,00 |
| 22.09.2025 | 2,34 | 2,48 | 2,33 | 2,35 | 0,00% | 271.098,00 |
| 19.09.2025 | 2,32 | 2,59 | 2,32 | 2,35 | 0,00% | 231.418,00 |
| 18.09.2025 | 2,32 | 2,37 | 2,29 | 2,35 | 0,00% | 317.536,00 |
| 17.09.2025 | 2,35 | 2,37 | 2,32 | 2,35 | 0,43% | 56.259,00 |
| 16.09.2025 | 2,36 | 2,36 | 2,29 | 2,34 | 0,86% | 17.822,00 |
| 15.09.2025 | 2,30 | 2,36 | 2,29 | 2,32 | 1,31% | 34.886,00 |
| 12.09.2025 | 2,42 | 2,42 | 2,29 | 2,29 | -3,38% | 48.707,00 |
| 11.09.2025 | 2,36 | 2,40 | 2,33 | 2,37 | 0,00% | 36.031,00 |
| 10.09.2025 | 2,54 | 2,58 | 2,35 | 2,37 | -8,14% | 73.282,00 |
| 09.09.2025 | 2,30 | 2,68 | 2,29 | 2,58 | 11,21% | 126.427,00 |
| 08.09.2025 | 2,38 | 2,38 | 2,31 | 2,32 | -2,52% | 21.356,00 |
| 05.09.2025 | 2,39 | 2,39 | 2,32 | 2,38 | 0,42% | 17.755,00 |
| 04.09.2025 | 2,40 | 2,40 | 2,32 | 2,37 | -1,25% | 39.369,00 |
| 03.09.2025 | 2,40 | 2,41 | 2,35 | 2,40 | 1,69% | 49.712,00 |
| 02.09.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,88% | 43.655,00 |
| 01.09.2025 | 2,43 | 2,51 | 2,35 | 2,43 | 1,25% | 18.846,00 |
| 29.08.2025 | 2,42 | 2,42 | 2,35 | 2,40 | 0,84% | 28.466,00 |
| 28.08.2025 | 2,38 | 2,46 | 2,31 | 2,38 | 0,85% | 50.603,00 |
| 27.08.2025 | 2,36 | 2,42 | 2,34 | 2,36 | 0,00% | 46.672,00 |
| 26.08.2025 | 2,39 | 2,39 | 2,30 | 2,36 | 0,85% | 11.030,00 |
| 25.08.2025 | 2,29 | 2,42 | 2,29 | 2,34 | 1,30% | 24.106,00 |
| 22.08.2025 | 2,32 | 2,34 | 2,28 | 2,31 | -1,70% | 26.329,00 |
| 21.08.2025 | 2,35 | 2,40 | 2,34 | 2,35 | 1,29% | 27.212,00 |
| 20.08.2025 | 2,40 | 2,40 | 2,27 | 2,32 | -5,31% | 81.286,00 |
| 19.08.2025 | 2,46 | 2,53 | 2,37 | 2,45 | -2,00% | 66.144,00 |
| 18.08.2025 | 2,57 | 2,59 | 2,47 | 2,50 | -2,72% | 8.699,00 |
| 15.08.2025 | 2,50 | 2,59 | 2,49 | 2,57 | -0,39% | 55.228,00 |
| 14.08.2025 | 2,48 | 2,61 | 2,47 | 2,58 | 4,88% | 41.420,00 |
| 13.08.2025 | 2,63 | 2,68 | 2,35 | 2,46 | -6,82% | 187.489,00 |
| 12.08.2025 | 2,65 | 2,99 | 2,61 | 2,64 | 1,15% | 165.673,00 |
| 11.08.2025 | 2,68 | 2,69 | 2,61 | 2,61 | -3,33% | 13.270,00 |
| 08.08.2025 | 2,76 | 2,76 | 2,63 | 2,70 | 0,37% | 20.550,00 |
| 07.08.2025 | 2,59 | 2,70 | 2,59 | 2,69 | 1,51% | 44.928,00 |
| 06.08.2025 | 2,73 | 2,73 | 2,62 | 2,65 | -1,85% | 53.198,00 |
| 05.08.2025 | 2,65 | 2,78 | 2,65 | 2,70 | -2,53% | 54.189,00 |
| 04.08.2025 | 2,68 | 2,84 | 2,62 | 2,77 | 1,84% | 37.692,00 |
| 01.08.2025 | 2,69 | 2,78 | 2,62 | 2,72 | 1,12% | 24.288,00 |
| 31.07.2025 | 2,67 | 2,69 | 2,62 | 2,69 | 0,00% | 10.490,00 |
| 30.07.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 5,08% | 10.059,00 |
| 29.07.2025 | 2,70 | 2,70 | 2,56 | 2,56 | -5,54% | 20.234,00 |