7,095SEK
1,94%
Echtzeit-Aktienkurs AVENSIA AB SK -,15
Bid:
Ask:
Aktienkurse zur AVENSIA AB SK -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 6,98 | 7,12 | 6,98 | 7,08 | 1,72% | 22.572,00 |
| 15.07.2026 | 6,94 | 7,06 | 6,94 | 6,96 | -1,69% | 21.952,00 |
| 14.07.2026 | 6,98 | 7,08 | 6,98 | 7,08 | 0,28% | 69.338,00 |
| 13.07.2026 | 7,02 | 7,10 | 6,94 | 7,06 | -0,84% | 41.078,00 |
| 10.07.2026 | 7,08 | 7,12 | 7,00 | 7,12 | 0,28% | 5.596,00 |
| 09.07.2026 | 7,02 | 7,12 | 7,00 | 7,10 | -0,84% | 8.119,00 |
| 08.07.2026 | 7,14 | 7,16 | 7,00 | 7,16 | 0,85% | 54.551,00 |
| 07.07.2026 | 7,14 | 7,14 | 7,08 | 7,10 | 0,28% | 4.019,00 |
| 06.07.2026 | 7,26 | 7,26 | 7,00 | 7,08 | -1,67% | 25.724,00 |
| 03.07.2026 | 7,30 | 7,30 | 7,08 | 7,20 | 0,28% | 2.684,00 |
| 02.07.2026 | 7,00 | 7,50 | 7,00 | 7,18 | 1,99% | 15.015,00 |
| 01.07.2026 | 7,02 | 7,06 | 7,00 | 7,04 | 0,57% | 48.022,00 |
| 30.06.2026 | 7,20 | 7,20 | 6,96 | 7,00 | -0,85% | 35.116,00 |
| 29.06.2026 | 7,06 | 7,20 | 6,96 | 7,06 | 0,28% | 46.783,00 |
| 26.06.2026 | 7,18 | 7,18 | 6,98 | 7,04 | -1,12% | 9.352,00 |
| 25.06.2026 | 7,22 | 7,22 | 7,08 | 7,12 | 1,42% | 11.297,00 |
| 24.06.2026 | 7,22 | 7,22 | 7,02 | 7,02 | -0,57% | 23.091,00 |
| 23.06.2026 | 7,02 | 7,20 | 7,02 | 7,06 | -0,84% | 27.678,00 |
| 22.06.2026 | 7,22 | 7,22 | 7,02 | 7,12 | -1,66% | 31.235,00 |
| 18.06.2026 | 7,02 | 7,28 | 6,96 | 7,24 | 4,02% | 757.205,00 |
| 17.06.2026 | 7,30 | 7,30 | 6,96 | 6,96 | -4,13% | 103.782,00 |
| 16.06.2026 | 7,58 | 7,58 | 7,22 | 7,26 | -7,63% | 182.867,00 |
| 15.06.2026 | 8,12 | 8,12 | 7,80 | 7,86 | 0,00% | 215.265,00 |
| 12.06.2026 | 7,84 | 8,18 | 7,76 | 7,86 | 0,77% | 257.409,00 |
| 11.06.2026 | 7,96 | 7,96 | 7,72 | 7,80 | -0,76% | 39.566,00 |
| 10.06.2026 | 8,12 | 8,12 | 7,86 | 7,86 | -1,75% | 38.075,00 |
| 09.06.2026 | 8,02 | 8,06 | 7,90 | 8,00 | 0,25% | 16.306,00 |
| 08.06.2026 | 7,98 | 7,98 | 7,90 | 7,98 | -0,25% | 55.939,00 |
| 05.06.2026 | 7,96 | 8,00 | 7,86 | 8,00 | -0,99% | 7.813,00 |
| 04.06.2026 | 8,00 | 8,10 | 7,90 | 8,08 | 1,25% | 16.093,00 |
| 03.06.2026 | 8,10 | 8,12 | 7,90 | 7,98 | -1,24% | 46.690,00 |
| 02.06.2026 | 8,22 | 8,22 | 8,08 | 8,08 | 0,50% | 21.184,00 |
| 01.06.2026 | 8,24 | 8,26 | 8,04 | 8,04 | -2,66% | 13.932,00 |
| 29.05.2026 | 8,28 | 8,30 | 8,16 | 8,26 | 0,73% | 42.259,00 |
| 28.05.2026 | 8,44 | 8,44 | 8,00 | 8,20 | -1,91% | 51.343,00 |
| 27.05.2026 | 8,76 | 8,76 | 8,36 | 8,36 | -2,34% | 47.294,00 |
| 26.05.2026 | 8,58 | 8,78 | 8,36 | 8,56 | 1,18% | 34.906,00 |
| 25.05.2026 | 8,44 | 8,56 | 8,34 | 8,46 | 0,24% | 28.252,00 |
| 22.05.2026 | 8,62 | 8,62 | 8,34 | 8,44 | -1,63% | 19.687,00 |
| 21.05.2026 | 8,34 | 8,58 | 8,34 | 8,58 | 2,88% | 23.818,00 |
| 20.05.2026 | 8,30 | 8,34 | 8,28 | 8,34 | 0,97% | 23.044,00 |
| 19.05.2026 | 8,24 | 8,32 | 8,14 | 8,26 | 0,00% | 17.792,00 |
| 18.05.2026 | 7,90 | 8,28 | 7,90 | 8,26 | -0,24% | 24.514,00 |
| 15.05.2026 | 8,22 | 8,28 | 7,98 | 8,28 | 0,00% | 45.304,00 |
| 13.05.2026 | 7,96 | 8,46 | 7,96 | 8,28 | 4,28% | 35.062,00 |
| 12.05.2026 | 8,10 | 8,10 | 7,94 | 7,94 | 0,00% | 17.316,00 |
| 11.05.2026 | 8,20 | 8,50 | 7,92 | 7,94 | -0,75% | 26.649,00 |
| 08.05.2026 | 7,84 | 8,20 | 7,84 | 8,00 | -1,48% | 19.296,00 |
| 07.05.2026 | 8,20 | 8,20 | 7,90 | 8,12 | -2,17% | 52.673,00 |
| 06.05.2026 | 7,60 | 8,64 | 7,60 | 8,30 | 8,07% | 91.417,00 |
| 05.05.2026 | 7,70 | 7,78 | 7,46 | 7,68 | -1,29% | 23.952,00 |
| 04.05.2026 | 7,92 | 8,00 | 7,66 | 7,78 | -0,26% | 21.218,00 |
| 30.04.2026 | 7,80 | 7,80 | 7,50 | 7,80 | 3,17% | 21.757,00 |
| 29.04.2026 | 7,54 | 7,68 | 7,50 | 7,56 | 0,27% | 19.884,00 |
| 28.04.2026 | 7,96 | 7,96 | 7,50 | 7,54 | -1,31% | 17.349,00 |
| 27.04.2026 | 7,52 | 7,76 | 7,52 | 7,64 | 1,60% | 1.807,00 |
| 24.04.2026 | 7,68 | 7,68 | 7,40 | 7,52 | 0,27% | 16.878,00 |
| 23.04.2026 | 7,78 | 7,78 | 7,50 | 7,50 | -3,60% | 50.744,00 |
| 22.04.2026 | 7,86 | 7,86 | 7,64 | 7,78 | 2,37% | 9.567,00 |
| 21.04.2026 | 7,88 | 7,88 | 7,50 | 7,60 | 1,33% | 12.778,00 |
| 20.04.2026 | 7,48 | 7,98 | 7,48 | 7,50 | -2,09% | 26.264,00 |
| 17.04.2026 | 7,96 | 7,96 | 7,36 | 7,66 | 2,96% | 60.098,00 |
| 16.04.2026 | 7,58 | 8,40 | 7,38 | 7,44 | -1,85% | 67.367,00 |
| 15.04.2026 | 7,50 | 7,70 | 7,44 | 7,58 | 1,88% | 17.445,00 |
| 14.04.2026 | 7,50 | 7,50 | 7,30 | 7,44 | 1,09% | 41.830,00 |
| 13.04.2026 | 7,22 | 7,40 | 7,14 | 7,36 | -1,60% | 25.722,00 |
| 10.04.2026 | 7,00 | 7,48 | 6,92 | 7,48 | 7,47% | 333.236,00 |
| 09.04.2026 | 7,00 | 7,06 | 6,90 | 6,96 | 0,00% | 19.934,00 |
| 08.04.2026 | 7,40 | 7,40 | 6,96 | 6,96 | -1,97% | 14.724,00 |
| 07.04.2026 | 7,12 | 7,14 | 7,00 | 7,10 | 2,01% | 29.690,00 |
| 02.04.2026 | 7,14 | 7,14 | 6,96 | 6,96 | -2,52% | 9.702,00 |
| 01.04.2026 | 7,30 | 7,34 | 7,02 | 7,14 | 1,71% | 16.082,00 |
| 31.03.2026 | 7,20 | 7,20 | 6,90 | 7,02 | 0,57% | 6.924,00 |
| 30.03.2026 | 6,98 | 6,98 | 6,88 | 6,98 | -0,57% | 1.745,00 |
| 27.03.2026 | 7,20 | 7,20 | 7,00 | 7,02 | -2,50% | 19.094,00 |
| 26.03.2026 | 7,22 | 7,30 | 7,18 | 7,20 | 3,75% | 21.614,00 |
| 25.03.2026 | 7,14 | 7,14 | 6,92 | 6,94 | 1,17% | 41.686,00 |
| 24.03.2026 | 6,98 | 7,00 | 6,86 | 6,86 | -1,72% | 15.492,00 |
| 23.03.2026 | 7,06 | 7,20 | 6,84 | 6,98 | -0,85% | 6.991,00 |
| 20.03.2026 | 7,46 | 7,46 | 6,90 | 7,04 | 0,57% | 12.814,00 |
| 19.03.2026 | 7,10 | 7,18 | 6,88 | 7,00 | -1,41% | 7.948,00 |
| 18.03.2026 | 7,20 | 7,26 | 7,00 | 7,10 | 1,43% | 6.681,00 |
| 17.03.2026 | 7,36 | 7,42 | 7,00 | 7,00 | -4,11% | 34.926,00 |
| 16.03.2026 | 7,22 | 7,40 | 7,22 | 7,30 | 3,99% | 2.681,00 |
| 13.03.2026 | 7,00 | 7,18 | 6,90 | 7,02 | 1,74% | 20.615,00 |
| 12.03.2026 | 6,98 | 7,00 | 6,90 | 6,90 | 0,58% | 1.555,00 |
| 11.03.2026 | 6,90 | 6,98 | 6,86 | 6,86 | 0,59% | 153.046,00 |
| 10.03.2026 | 6,90 | 6,98 | 6,76 | 6,82 | 0,89% | 13.165,00 |
| 09.03.2026 | 6,94 | 7,06 | 6,76 | 6,76 | -3,43% | 11.621,00 |
| 06.03.2026 | 6,94 | 7,12 | 6,94 | 7,00 | 0,86% | 9.998,00 |
| 05.03.2026 | 7,00 | 7,12 | 6,94 | 6,94 | -1,14% | 8.099,00 |
| 04.03.2026 | 7,10 | 7,10 | 6,92 | 7,02 | 1,74% | 36.106,00 |
| 03.03.2026 | 7,14 | 7,14 | 6,82 | 6,90 | 1,77% | 21.611,00 |
| 02.03.2026 | 6,94 | 6,94 | 6,72 | 6,78 | -2,87% | 62.130,00 |
| 27.02.2026 | 6,84 | 7,00 | 6,84 | 6,98 | 2,65% | 87.756,00 |
| 26.02.2026 | 6,74 | 6,80 | 6,50 | 6,80 | -0,29% | 26.299,00 |
| 25.02.2026 | 6,76 | 6,84 | 6,68 | 6,82 | 2,10% | 29.052,00 |
| 24.02.2026 | 6,84 | 6,86 | 6,60 | 6,68 | -1,76% | 44.453,00 |
| 23.02.2026 | 6,80 | 7,00 | 6,70 | 6,80 | 0,00% | 17.707,00 |
| 20.02.2026 | 6,80 | 6,90 | 6,72 | 6,80 | 0,00% | 124.759,00 |