10,111SEK
2,03%
Echtzeit-Aktienkurs ENZYMATICA AB
Bid:
Ask:
Aktienkurse zur ENZYMATICA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,85 | 2,94 | 2,83 | 2,83 | -0,70% | 16.509,00 |
| 17.07.2025 | 2,90 | 3,02 | 2,79 | 2,85 | -3,06% | 69.605,00 |
| 16.07.2025 | 2,92 | 2,98 | 2,85 | 2,94 | 0,68% | 25.886,00 |
| 15.07.2025 | 3,05 | 3,06 | 2,91 | 2,92 | -4,26% | 26.519,00 |
| 14.07.2025 | 2,98 | 3,08 | 2,85 | 3,05 | 2,01% | 64.802,00 |
| 11.07.2025 | 2,91 | 2,99 | 2,82 | 2,99 | 2,75% | 28.629,00 |
| 10.07.2025 | 2,99 | 3,01 | 2,80 | 2,91 | -3,96% | 69.949,00 |
| 09.07.2025 | 3,00 | 3,03 | 2,90 | 3,03 | 1,34% | 34.103,00 |
| 08.07.2025 | 2,83 | 3,03 | 2,81 | 2,99 | 4,55% | 82.285,00 |
| 07.07.2025 | 2,70 | 2,87 | 2,70 | 2,86 | -1,38% | 40.114,00 |
| 04.07.2025 | 2,93 | 2,97 | 2,90 | 2,90 | -1,02% | 52.095,00 |
| 03.07.2025 | 2,76 | 2,93 | 2,76 | 2,93 | 6,55% | 67.057,00 |
| 02.07.2025 | 2,67 | 2,80 | 2,67 | 2,75 | 6,59% | 133.468,00 |
| 01.07.2025 | 2,54 | 2,67 | 2,54 | 2,58 | 1,57% | 74.587,00 |
| 30.06.2025 | 2,72 | 2,79 | 2,01 | 2,54 | -6,96% | 236.716,00 |
| 27.06.2025 | 2,80 | 2,82 | 2,66 | 2,73 | -3,87% | 107.839,00 |
| 26.06.2025 | 2,84 | 2,85 | 2,80 | 2,84 | 0,00% | 16.052,00 |
| 25.06.2025 | 2,84 | 2,85 | 2,79 | 2,84 | -0,35% | 11.517,00 |
| 24.06.2025 | 2,76 | 2,85 | 2,65 | 2,85 | 0,00% | 139.880,00 |
| 23.06.2025 | 2,80 | 2,85 | 2,70 | 2,85 | 1,42% | 73.707,00 |
| 19.06.2025 | 2,89 | 2,90 | 2,80 | 2,81 | -2,77% | 33.340,00 |
| 18.06.2025 | 2,90 | 2,90 | 2,80 | 2,89 | -2,03% | 74.665,00 |
| 17.06.2025 | 3,00 | 3,00 | 2,90 | 2,95 | -1,67% | 35.878,00 |
| 16.06.2025 | 3,03 | 3,08 | 2,89 | 3,00 | -0,99% | 68.704,00 |
| 13.06.2025 | 3,02 | 3,09 | 2,98 | 3,03 | 0,00% | 61.025,00 |
| 12.06.2025 | 3,00 | 3,11 | 2,98 | 3,03 | -0,66% | 83.189,00 |
| 11.06.2025 | 2,96 | 3,05 | 2,95 | 3,05 | 0,66% | 51.922,00 |
| 10.06.2025 | 3,01 | 3,08 | 2,97 | 3,03 | -1,30% | 91.431,00 |
| 09.06.2025 | 2,92 | 3,09 | 2,88 | 3,07 | 5,14% | 124.952,00 |
| 05.06.2025 | 2,93 | 2,99 | 2,89 | 2,92 | -0,68% | 71.658,00 |
| 04.06.2025 | 2,97 | 2,98 | 2,92 | 2,94 | -1,01% | 41.755,00 |
| 03.06.2025 | 2,98 | 3,04 | 2,95 | 2,97 | -2,94% | 66.085,00 |
| 02.06.2025 | 3,01 | 3,06 | 2,93 | 3,06 | 2,00% | 16.652,00 |
| 30.05.2025 | 2,99 | 3,04 | 2,89 | 3,00 | 2,39% | 84.225,00 |
| 28.05.2025 | 3,08 | 3,08 | 2,93 | 2,93 | -3,30% | 13.949,00 |
| 27.05.2025 | 2,93 | 3,06 | 2,92 | 3,03 | 2,02% | 40.300,00 |
| 26.05.2025 | 3,10 | 3,10 | 2,95 | 2,97 | -3,57% | 60.076,00 |
| 23.05.2025 | 3,10 | 3,10 | 2,97 | 3,08 | -0,32% | 81.529,00 |
| 22.05.2025 | 3,08 | 3,12 | 3,01 | 3,09 | 1,98% | 30.112,00 |
| 21.05.2025 | 3,04 | 3,14 | 3,01 | 3,03 | -1,94% | 44.275,00 |
| 20.05.2025 | 3,01 | 3,09 | 3,01 | 3,09 | 3,00% | 25.315,00 |
| 19.05.2025 | 3,10 | 3,14 | 3,00 | 3,00 | -3,23% | 65.906,00 |
| 16.05.2025 | 3,17 | 3,22 | 3,06 | 3,10 | -3,73% | 54.876,00 |
| 15.05.2025 | 3,34 | 3,34 | 3,16 | 3,22 | -3,59% | 54.423,00 |
| 14.05.2025 | 3,47 | 3,47 | 3,22 | 3,34 | -4,02% | 79.288,00 |
| 13.05.2025 | 3,16 | 3,52 | 3,08 | 3,48 | 10,13% | 94.339,00 |
| 12.05.2025 | 2,95 | 3,23 | 2,92 | 3,16 | 6,40% | 66.951,00 |
| 09.05.2025 | 3,00 | 3,08 | 2,94 | 2,97 | -0,67% | 114.068,00 |
| 08.05.2025 | 3,09 | 3,09 | 2,97 | 2,99 | -2,61% | 69.233,00 |
| 07.05.2025 | 3,08 | 3,08 | 2,98 | 3,07 | 2,33% | 26.781,00 |
| 06.05.2025 | 3,05 | 3,11 | 2,98 | 3,00 | 0,00% | 48.149,00 |
| 05.05.2025 | 3,09 | 3,15 | 2,96 | 3,00 | -3,23% | 87.130,00 |
| 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 |