4,274SEK
-42,75%
Echtzeit-Aktienkurs Magle Chemoswed Holding AB
Bid:
Ask:
Aktienkurse zur Magle Chemoswed Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 6,50 | 6,50 | 4,06 | 4,26 | -42,94% | 118.566,00 |
| 25.03.2026 | 7,55 | 7,57 | 7,37 | 7,47 | -0,46% | - |
| 24.03.2026 | 7,40 | 7,50 | 7,25 | 7,50 | 1,35% | 363,00 |
| 23.03.2026 | 8,25 | 8,25 | 7,30 | 7,40 | -10,30% | 8.939,00 |
| 20.03.2026 | 8,30 | 8,30 | 8,25 | 8,25 | 2,48% | 1.013,00 |
| 19.03.2026 | 8,00 | 8,05 | 8,00 | 8,05 | 2,55% | 4.422,00 |
| 18.03.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | 1.300,00 |
| 17.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 2,63% | 146,00 |
| 16.03.2026 | 7,55 | 7,60 | 7,55 | 7,60 | 0,66% | 122,00 |
| 13.03.2026 | 7,80 | 7,80 | 7,55 | 7,55 | -3,21% | 2.450,00 |
| 12.03.2026 | 7,60 | 7,80 | 7,60 | 7,80 | 2,63% | 392,00 |
| 11.03.2026 | 7,55 | 7,60 | 7,55 | 7,60 | -2,56% | 11,00 |
| 10.03.2026 | 7,80 | 7,80 | 7,55 | 7,80 | 2,63% | 502,00 |
| 09.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -2,56% | 2,00 |
| 06.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -3,70% | 2.000,00 |
| 05.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,62% | 701,00 |
| 04.03.2026 | 7,90 | 8,05 | 7,90 | 8,05 | 1,90% | 1.016,00 |
| 03.03.2026 | 7,75 | 7,90 | 7,75 | 7,90 | 1,28% | 16,00 |
| 02.03.2026 | 7,80 | 7,90 | 7,70 | 7,80 | -2,50% | 4.249,00 |
| 27.02.2026 | 7,90 | 8,20 | 7,90 | 8,00 | -1,84% | 1.506,00 |
| 26.02.2026 | 7,95 | 8,15 | 7,90 | 8,15 | 0,00% | 320,00 |
| 25.02.2026 | 7,95 | 8,20 | 7,90 | 8,15 | 2,52% | 3.933,00 |
| 24.02.2026 | 7,85 | 7,95 | 7,65 | 7,95 | 0,00% | 907,00 |
| 23.02.2026 | 9,30 | 9,30 | 7,95 | 7,95 | -11,67% | 17.634,00 |
| 20.02.2026 | 8,45 | 9,45 | 8,45 | 9,00 | 11,11% | 13.520,00 |
| 19.02.2026 | 10,50 | 10,50 | 7,50 | 8,10 | -23,58% | 23.881,00 |
| 18.02.2026 | 10,70 | 10,70 | 10,30 | 10,60 | -4,50% | 2.766,00 |
| 17.02.2026 | 10,70 | 11,10 | 10,70 | 11,10 | 1,83% | 261,00 |
| 16.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 925,00 |
| 13.02.2026 | 10,80 | 10,90 | 10,80 | 10,90 | -2,68% | 346,00 |
| 12.02.2026 | 11,10 | 11,20 | 10,90 | 11,20 | -1,75% | 2.870,00 |
| 11.02.2026 | 11,70 | 11,80 | 11,30 | 11,40 | 1,79% | 4.475,00 |
| 10.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 11,00 |
| 09.02.2026 | 11,50 | 11,50 | 11,40 | 11,50 | -1,71% | 780,00 |
| 05.02.2026 | 11,50 | 12,00 | 11,40 | 11,70 | 2,63% | 3.920,00 |
| 04.02.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 0,88% | 1.233,00 |
| 03.02.2026 | 11,40 | 11,70 | 11,00 | 11,30 | -0,88% | 5.924,00 |
| 02.02.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | 2.347,00 |
| 30.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | 281,00 |
| 29.01.2026 | 11,00 | 11,70 | 10,50 | 10,50 | -3,09% | 25.026,00 |
| 28.01.2026 | 12,08 | 12,08 | 10,58 | 10,83 | -9,71% | - |
| 27.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -3,23% | 921,00 |
| 26.01.2026 | 13,10 | 13,10 | 11,50 | 12,40 | -6,06% | 13.933,00 |
| 23.01.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -1,49% | 3.023,00 |
| 22.01.2026 | 14,80 | 14,80 | 13,30 | 13,40 | -8,22% | 9.219,00 |
| 21.01.2026 | 16,80 | 16,80 | 14,60 | 14,60 | -11,52% | 7.705,00 |
| 20.01.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 127,00 |
| 19.01.2026 | 16,60 | 16,60 | 16,10 | 16,10 | -2,42% | 30,00 |
| 16.01.2026 | 16,30 | 16,50 | 15,80 | 16,50 | 4,43% | 2.812,00 |
| 15.01.2026 | 16,00 | 16,30 | 15,80 | 15,80 | -1,25% | 3.588,00 |
| 14.01.2026 | 15,40 | 16,00 | 15,40 | 16,00 | 3,23% | 1.817,00 |
| 13.01.2026 | 15,80 | 15,80 | 15,20 | 15,50 | -2,52% | 5.524,00 |
| 12.01.2026 | 16,50 | 16,50 | 15,90 | 15,90 | -6,47% | 3.987,00 |
| 09.01.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -1,73% | 2.482,00 |
| 08.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 100,00 |
| 07.01.2026 | 17,50 | 17,60 | 17,30 | 17,30 | -1,10% | 1.542,00 |
| 06.01.2026 | 17,34 | 17,56 | 17,34 | 17,49 | 1,70% | - |
| 05.01.2026 | 17,50 | 17,50 | 17,20 | 17,20 | 0,58% | 101,00 |
| 02.01.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | 1.482,00 |
| 30.12.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 1,15% | 1.588,00 |
| 29.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 4.099,00 |
| 23.12.2025 | 17,40 | 17,50 | 17,10 | 17,20 | -0,58% | 3.009,00 |
| 22.12.2025 | 16,50 | 17,30 | 16,40 | 17,30 | 1,17% | 6.286,00 |
| 19.12.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | 1.138,00 |
| 18.12.2025 | 16,20 | 17,20 | 16,20 | 17,10 | 6,88% | 4.149,00 |
| 17.12.2025 | 14,70 | 16,00 | 14,60 | 16,00 | 6,67% | 20.296,00 |
| 16.12.2025 | 15,90 | 15,90 | 14,90 | 15,00 | -5,06% | 13.279,00 |
| 15.12.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -4,24% | 2.882,00 |
| 12.12.2025 | 17,00 | 17,00 | 16,00 | 16,50 | -4,62% | 6.589,00 |
| 11.12.2025 | 17,20 | 17,30 | 17,00 | 17,30 | 0,58% | 546,00 |
| 10.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 108,00 |
| 09.12.2025 | 16,60 | 17,60 | 16,60 | 17,60 | 2,92% | 2.001,00 |
| 08.12.2025 | 17,20 | 17,60 | 17,00 | 17,10 | -1,72% | 1.634,00 |
| 05.12.2025 | 18,10 | 18,10 | 17,40 | 17,40 | -4,92% | 1.975,00 |
| 04.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 693,00 |
| 03.12.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -2,13% | 1.040,00 |
| 02.12.2025 | 18,80 | 18,80 | 18,60 | 18,80 | 6,21% | 2.150,00 |
| 01.12.2025 | 17,30 | 19,40 | 17,30 | 17,70 | -0,56% | 4.520,00 |
| 28.11.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 31,00 |
| 27.11.2025 | 17,70 | 17,70 | 17,50 | 17,60 | -0,56% | 2.007,00 |
| 26.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 8,00 |
| 25.11.2025 | 17,60 | 18,20 | 17,60 | 18,20 | 0,55% | 401,00 |
| 24.11.2025 | 18,00 | 18,10 | 17,80 | 18,10 | -2,16% | 1.495,00 |
| 21.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 350,00 |
| 20.11.2025 | 17,80 | 18,50 | 17,80 | 18,00 | -0,55% | 187,00 |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 62,00 |
| 18.11.2025 | 19,10 | 19,10 | 18,40 | 18,40 | -3,66% | 8.200,00 |
| 17.11.2025 | 19,30 | 19,70 | 19,00 | 19,10 | 0,53% | 5.383,00 |
| 14.11.2025 | 21,00 | 21,00 | 19,00 | 19,00 | -8,65% | 7.734,00 |
| 13.11.2025 | 19,70 | 21,20 | 19,70 | 20,80 | 8,90% | 5.809,00 |
| 12.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 117,00 |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 2,00 |
| 10.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 20,00 |
| 07.11.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -1,06% | 1.057,00 |
| 06.11.2025 | 19,45 | 19,45 | 19,27 | 19,30 | -1,51% | - |
| 05.11.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 2,62% | 22,00 |
| 04.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 207,00 |
| 03.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 207,00 |
| 31.10.2025 | 20,80 | 20,80 | 19,00 | 19,00 | -6,86% | 4.284,00 |
| 30.10.2025 | 19,00 | 20,40 | 19,00 | 20,40 | 7,37% | 4.270,00 |