2,205SEK
-3,71%
Echtzeit-Aktienkurs ENZYMATICA AB
Bid:
Ask:
Aktienkurse zur ENZYMATICA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 2,29 | 2,34 | 2,20 | 2,32 | 1,31% | 35.638,00 |
| 14.07.2026 | 2,47 | 2,50 | 2,29 | 2,29 | -2,97% | 60.296,00 |
| 13.07.2026 | 2,41 | 2,41 | 2,32 | 2,36 | -4,84% | 33.007,00 |
| 10.07.2026 | 2,38 | 2,50 | 2,36 | 2,48 | -0,40% | 35.028,00 |
| 09.07.2026 | 2,53 | 2,53 | 2,35 | 2,49 | 3,75% | 45.952,00 |
| 08.07.2026 | 2,32 | 2,60 | 2,32 | 2,40 | 2,13% | 35.439,00 |
| 07.07.2026 | 2,34 | 2,46 | 2,32 | 2,35 | -4,47% | 55.484,00 |
| 06.07.2026 | 2,27 | 2,51 | 2,21 | 2,46 | 5,13% | 38.974,00 |
| 03.07.2026 | 2,37 | 2,37 | 2,27 | 2,34 | -0,85% | 79.440,00 |
| 02.07.2026 | 2,33 | 2,40 | 2,32 | 2,36 | -1,67% | 18.303,00 |
| 01.07.2026 | 2,33 | 2,40 | 2,31 | 2,40 | 0,00% | 48.638,00 |
| 30.06.2026 | 2,49 | 2,49 | 2,33 | 2,40 | -4,38% | 155.436,00 |
| 29.06.2026 | 2,60 | 2,60 | 2,45 | 2,51 | 3,18% | 26.680,00 |
| 26.06.2026 | 2,31 | 2,47 | 2,31 | 2,43 | 6,47% | - |
| 25.06.2026 | 2,39 | 2,44 | 2,26 | 2,28 | -3,46% | - |
| 24.06.2026 | 2,11 | 2,45 | 2,11 | 2,37 | 11,97% | - |
| 23.06.2026 | 2,49 | 2,49 | 2,02 | 2,11 | -16,47% | - |
| 22.06.2026 | 2,50 | 2,56 | 2,36 | 2,53 | 0,82% | - |
| 19.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,41% | - |
| 18.06.2026 | 2,50 | 2,60 | 2,46 | 2,52 | 0,80% | 125.420,00 |
| 17.06.2026 | 2,53 | 2,53 | 2,41 | 2,50 | -0,40% | 43.593,00 |
| 16.06.2026 | 2,56 | 2,56 | 2,46 | 2,51 | -3,46% | 84.343,00 |
| 15.06.2026 | 2,51 | 2,60 | 2,43 | 2,60 | 3,17% | 57.127,00 |
| 12.06.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,70% | 10.614,00 |
| 11.06.2026 | 2,61 | 2,62 | 2,53 | 2,59 | -2,63% | 52.209,00 |
| 10.06.2026 | 2,68 | 2,76 | 2,62 | 2,66 | -3,27% | 34.252,00 |
| 09.06.2026 | 2,80 | 2,80 | 2,72 | 2,75 | -1,08% | 16.861,00 |
| 08.06.2026 | 2,88 | 2,88 | 2,71 | 2,78 | -1,07% | 26.258,00 |
| 05.06.2026 | 2,82 | 2,84 | 2,75 | 2,81 | -0,71% | 84.954,00 |
| 04.06.2026 | 2,60 | 2,89 | 2,60 | 2,83 | 6,79% | 65.097,00 |
| 03.06.2026 | 2,64 | 2,69 | 2,57 | 2,65 | -1,12% | 35.032,00 |
| 02.06.2026 | 2,65 | 2,71 | 2,64 | 2,68 | -0,74% | 59.158,00 |
| 01.06.2026 | 2,69 | 2,70 | 2,68 | 2,70 | -1,10% | 100.711,00 |
| 29.05.2026 | 2,67 | 2,93 | 2,63 | 2,73 | 0,74% | 89.290,00 |
| 28.05.2026 | 2,90 | 2,90 | 2,67 | 2,71 | -4,58% | 87.762,00 |
| 27.05.2026 | 2,78 | 2,89 | 2,54 | 2,84 | 2,90% | 155.214,00 |
| 26.05.2026 | 2,43 | 2,90 | 2,35 | 2,76 | 15,97% | 275.421,00 |
| 25.05.2026 | 2,40 | 2,45 | 2,35 | 2,38 | -2,06% | 69.456,00 |
| 22.05.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 2,53% | 30.878,00 |
| 21.05.2026 | 2,34 | 2,38 | 2,33 | 2,37 | -2,07% | 42.828,00 |
| 20.05.2026 | 2,38 | 2,42 | 2,30 | 2,42 | 1,68% | 94.404,00 |
| 19.05.2026 | 2,43 | 2,46 | 2,35 | 2,38 | -4,03% | 37.292,00 |
| 18.05.2026 | 2,55 | 2,55 | 2,44 | 2,48 | -0,80% | 10.401,00 |
| 15.05.2026 | 2,56 | 2,59 | 2,47 | 2,50 | -0,40% | 326.093,00 |
| 13.05.2026 | 2,51 | 2,56 | 2,51 | 2,51 | -2,71% | 32.885,00 |
| 12.05.2026 | 2,59 | 2,59 | 2,50 | 2,58 | 0,39% | 52.394,00 |
| 11.05.2026 | 2,63 | 2,64 | 2,50 | 2,57 | -4,10% | 85.109,00 |
| 08.05.2026 | 2,78 | 2,78 | 2,50 | 2,68 | -0,74% | 100.086,00 |
| 07.05.2026 | 2,57 | 2,78 | 2,57 | 2,70 | 4,65% | 195.683,00 |
| 06.05.2026 | 2,53 | 2,58 | 2,51 | 2,58 | 3,20% | 55.420,00 |
| 05.05.2026 | 2,54 | 2,57 | 2,50 | 2,50 | -1,57% | 110.928,00 |
| 04.05.2026 | 2,53 | 2,63 | 2,50 | 2,54 | 0,00% | 136.281,00 |
| 30.04.2026 | 2,46 | 2,59 | 2,46 | 2,54 | 2,01% | 64.341,00 |
| 29.04.2026 | 2,82 | 2,82 | 2,47 | 2,49 | -5,68% | 231.745,00 |
| 28.04.2026 | 2,69 | 2,69 | 2,50 | 2,64 | -1,12% | 82.095,00 |
| 27.04.2026 | 2,80 | 2,80 | 2,60 | 2,67 | -4,64% | 207.260,00 |
| 24.04.2026 | 2,82 | 2,85 | 2,80 | 2,80 | -0,71% | 28.193,00 |
| 23.04.2026 | 2,80 | 2,83 | 2,78 | 2,82 | 1,08% | 54.181,00 |
| 22.04.2026 | 2,79 | 2,83 | 2,73 | 2,79 | 0,36% | 43.351,00 |
| 21.04.2026 | 2,83 | 2,83 | 2,76 | 2,78 | 0,36% | 116.835,00 |
| 20.04.2026 | 2,94 | 2,94 | 2,72 | 2,77 | 0,36% | 43.579,00 |
| 17.04.2026 | 2,85 | 2,85 | 2,70 | 2,76 | -2,47% | 69.677,00 |
| 16.04.2026 | 2,83 | 2,94 | 2,82 | 2,83 | 0,35% | 74.131,00 |
| 15.04.2026 | 2,86 | 2,90 | 2,79 | 2,82 | -4,41% | 47.676,00 |
| 14.04.2026 | 2,96 | 2,96 | 2,85 | 2,95 | 0,00% | 79.191,00 |
| 13.04.2026 | 3,00 | 3,03 | 2,88 | 2,95 | -1,99% | 83.161,00 |
| 10.04.2026 | 3,19 | 3,19 | 2,99 | 3,01 | -2,59% | 55.881,00 |
| 09.04.2026 | 3,10 | 3,22 | 2,90 | 3,09 | -0,32% | 178.400,00 |
| 08.04.2026 | 3,19 | 3,27 | 3,06 | 3,10 | -3,13% | 146.128,00 |
| 07.04.2026 | 3,08 | 3,25 | 3,08 | 3,20 | 3,90% | 185.801,00 |
| 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 |