1,019SEK
0,92%
Echtzeit-Aktienkurs Magle Chemoswed Holding AB
Bid:
Ask:
Aktienkurse zur Magle Chemoswed Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -1,77% | 198,00 |
| 25.06.2026 | 1,06 | 1,06 | 1,02 | 1,03 | -4,09% | - |
| 24.06.2026 | 1,08 | 1,10 | 0,91 | 1,07 | 1,36% | - |
| 23.06.2026 | 1,07 | 1,08 | 0,81 | 1,06 | -1,12% | - |
| 22.06.2026 | 1,02 | 1,07 | 0,76 | 1,07 | 6,97% | - |
| 18.06.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -2,91% | 40.824,00 |
| 17.06.2026 | 1,09 | 1,09 | 1,01 | 1,03 | -6,36% | 71.194,00 |
| 16.06.2026 | 1,53 | 1,53 | 0,87 | 1,10 | -28,10% | 156.603,00 |
| 15.06.2026 | 1,62 | 1,62 | 1,51 | 1,53 | -8,38% | 68.195,00 |
| 12.06.2026 | 1,35 | 3,00 | 1,35 | 1,67 | 45,22% | 340.381,00 |
| 11.06.2026 | 1,18 | 1,18 | 1,12 | 1,15 | -1,71% | 17.536,00 |
| 10.06.2026 | 1,78 | 1,78 | 0,97 | 1,17 | -31,98% | 241.244,00 |
| 09.06.2026 | 2,40 | 2,40 | 1,72 | 1,72 | -21,82% | 60.304,00 |
| 08.06.2026 | 3,28 | 3,28 | 2,20 | 2,20 | -34,91% | 86.770,00 |
| 05.06.2026 | 3,28 | 3,40 | 3,28 | 3,38 | 0,60% | 9.250,00 |
| 04.06.2026 | 3,46 | 3,46 | 3,36 | 3,36 | -3,45% | 6.278,00 |
| 03.06.2026 | 3,56 | 3,56 | 3,48 | 3,48 | -3,87% | 5.842,00 |
| 02.06.2026 | 3,64 | 3,66 | 3,62 | 3,62 | 2,84% | 4.408,00 |
| 01.06.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 0,57% | 7.610,00 |
| 29.05.2026 | 3,52 | 3,52 | 3,50 | 3,50 | -1,69% | 3.716,00 |
| 28.05.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -2,20% | 8,00 |
| 27.05.2026 | 3,56 | 3,64 | 3,52 | 3,64 | -0,55% | 470,00 |
| 26.05.2026 | 3,66 | 3,66 | 3,56 | 3,66 | -3,17% | 5.160,00 |
| 25.05.2026 | 4,22 | 4,22 | 3,30 | 3,78 | -10,43% | 22.354,00 |
| 22.05.2026 | 4,08 | 4,22 | 4,08 | 4,22 | 2,93% | 36,00 |
| 21.05.2026 | 4,18 | 4,18 | 4,10 | 4,10 | -2,38% | 1.356,00 |
| 20.05.2026 | 4,30 | 4,34 | 4,20 | 4,20 | -0,47% | 6.540,00 |
| 19.05.2026 | 4,44 | 4,46 | 4,22 | 4,22 | -0,47% | 7.594,00 |
| 18.05.2026 | 4,22 | 4,38 | 4,08 | 4,24 | 0,47% | 8.478,00 |
| 15.05.2026 | 4,22 | 4,22 | 4,08 | 4,22 | 3,43% | 317,00 |
| 13.05.2026 | 4,08 | 4,08 | 4,08 | 4,08 | -0,49% | 15,00 |
| 12.05.2026 | 4,08 | 4,10 | 4,08 | 4,10 | -2,84% | 330,00 |
| 11.05.2026 | 4,22 | 4,22 | 4,22 | 4,22 | 0,00% | 200,00 |
| 08.05.2026 | 4,08 | 4,24 | 4,08 | 4,22 | 2,93% | 9.082,00 |
| 07.05.2026 | 4,22 | 4,22 | 4,10 | 4,10 | -2,84% | 514,00 |
| 06.05.2026 | 4,12 | 4,22 | 4,00 | 4,22 | 2,43% | 11.399,00 |
| 05.05.2026 | 4,30 | 4,30 | 4,00 | 4,12 | -3,29% | 8.227,00 |
| 04.05.2026 | 4,40 | 4,40 | 4,26 | 4,26 | -5,33% | 6.470,00 |
| 29.04.2026 | 4,56 | 4,56 | 4,50 | 4,50 | 0,45% | 5.740,00 |
| 28.04.2026 | 4,48 | 4,64 | 4,48 | 4,48 | -3,03% | 2.160,00 |
| 27.04.2026 | 4,70 | 4,70 | 4,52 | 4,62 | -1,70% | 2.592,00 |
| 24.04.2026 | 4,70 | 4,70 | 4,52 | 4,70 | 0,43% | 373,00 |
| 23.04.2026 | 4,62 | 4,68 | 4,62 | 4,68 | 1,74% | 243,00 |
| 22.04.2026 | 4,42 | 4,60 | 4,42 | 4,60 | 0,88% | 1.431,00 |
| 21.04.2026 | 4,52 | 4,56 | 4,40 | 4,56 | 3,64% | 3.281,00 |
| 20.04.2026 | 4,16 | 4,76 | 4,16 | 4,40 | 6,28% | 28.353,00 |
| 17.04.2026 | 4,16 | 4,16 | 4,14 | 4,14 | -0,48% | 4.577,00 |
| 16.04.2026 | 4,10 | 4,30 | 4,10 | 4,16 | 1,46% | 1.846,00 |
| 15.04.2026 | 4,08 | 4,20 | 4,08 | 4,10 | -2,38% | 1.207,00 |
| 14.04.2026 | 4,30 | 4,30 | 4,06 | 4,20 | -2,33% | 11.136,00 |
| 13.04.2026 | 4,20 | 4,30 | 4,20 | 4,30 | -3,85% | 3.884,00 |
| 10.04.2026 | 3,85 | 4,51 | 3,85 | 4,47 | 16,16% | 58.832,00 |
| 09.04.2026 | 3,93 | 4,01 | 3,69 | 3,85 | -4,01% | 7.723,00 |
| 08.04.2026 | 4,17 | 4,19 | 4,01 | 4,01 | -0,99% | 8.043,00 |
| 07.04.2026 | 4,21 | 4,21 | 4,05 | 4,05 | -3,80% | 1.581,00 |
| 01.04.2026 | 4,17 | 4,21 | 4,11 | 4,21 | 2,93% | 1.349,00 |
| 31.03.2026 | 4,05 | 4,09 | 4,05 | 4,09 | 1,49% | 1.413,00 |
| 30.03.2026 | 4,09 | 4,09 | 3,95 | 4,03 | 1,51% | 15.104,00 |
| 27.03.2026 | 4,29 | 4,29 | 3,95 | 3,97 | -7,02% | 44.337,00 |
| 26.03.2026 | 6,52 | 6,52 | 4,07 | 4,27 | -43,20% | 118.566,00 |
| 24.03.2026 | 7,42 | 7,52 | 7,27 | 7,52 | 1,35% | 363,00 |
| 23.03.2026 | 8,27 | 8,27 | 7,32 | 7,42 | -10,30% | 8.939,00 |
| 20.03.2026 | 8,32 | 8,32 | 8,27 | 8,27 | 2,48% | 1.013,00 |
| 19.03.2026 | 8,02 | 8,07 | 8,02 | 8,07 | 2,55% | 4.422,00 |
| 18.03.2026 | 7,87 | 7,87 | 7,87 | 7,87 | 0,64% | 1.300,00 |
| 17.03.2026 | 7,82 | 7,82 | 7,82 | 7,82 | 2,64% | 146,00 |
| 16.03.2026 | 7,57 | 7,62 | 7,57 | 7,62 | 0,66% | 122,00 |
| 13.03.2026 | 7,82 | 7,82 | 7,57 | 7,57 | -3,21% | 2.450,00 |
| 12.03.2026 | 7,62 | 7,82 | 7,62 | 7,82 | 2,64% | 392,00 |
| 11.03.2026 | 7,57 | 7,62 | 7,57 | 7,62 | -2,57% | 11,00 |
| 10.03.2026 | 7,82 | 7,82 | 7,57 | 7,82 | 2,64% | 502,00 |
| 09.03.2026 | 7,62 | 7,62 | 7,62 | 7,62 | -2,57% | 2,00 |
| 06.03.2026 | 7,82 | 7,82 | 7,82 | 7,82 | -3,71% | 2.000,00 |
| 05.03.2026 | 8,12 | 8,12 | 8,12 | 8,12 | 0,62% | 701,00 |
| 04.03.2026 | 7,92 | 8,07 | 7,92 | 8,07 | 1,91% | 2.019,00 |
| 03.03.2026 | 7,77 | 7,92 | 7,77 | 7,92 | 1,28% | 16,00 |
| 02.03.2026 | 7,82 | 7,92 | 7,72 | 7,82 | -2,51% | 4.249,00 |
| 27.02.2026 | 7,92 | 8,22 | 7,92 | 8,02 | -1,84% | 1.506,00 |
| 26.02.2026 | 7,97 | 8,17 | 7,92 | 8,17 | 0,00% | 320,00 |
| 25.02.2026 | 7,97 | 8,22 | 7,92 | 8,17 | 2,52% | 3.933,00 |
| 24.02.2026 | 7,87 | 7,97 | 7,67 | 7,97 | 0,00% | 907,00 |
| 23.02.2026 | 9,33 | 9,33 | 7,97 | 7,97 | -11,67% | 17.884,00 |
| 20.02.2026 | 8,47 | 9,48 | 8,47 | 9,02 | 11,11% | 13.520,00 |
| 19.02.2026 | 10,53 | 10,53 | 7,52 | 8,12 | -23,59% | 23.881,00 |
| 18.02.2026 | 10,73 | 10,73 | 10,33 | 10,63 | -4,50% | 2.766,00 |
| 17.02.2026 | 10,73 | 11,13 | 10,73 | 11,13 | 1,84% | 261,00 |
| 16.02.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 0,00% | 925,00 |
| 13.02.2026 | 10,83 | 10,93 | 10,83 | 10,93 | -2,68% | 346,00 |
| 12.02.2026 | 11,13 | 11,23 | 10,93 | 11,23 | -1,76% | 2.870,00 |
| 11.02.2026 | 11,73 | 11,83 | 11,33 | 11,43 | 1,79% | 4.475,00 |
| 10.02.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -2,61% | 11,00 |
| 09.02.2026 | 11,53 | 11,53 | 11,43 | 11,53 | -1,70% | 780,00 |
| 05.02.2026 | 11,53 | 12,03 | 11,43 | 11,73 | 2,62% | 4.720,00 |
| 04.02.2026 | 11,03 | 11,43 | 11,03 | 11,43 | 0,89% | 1.233,00 |
| 03.02.2026 | 11,43 | 11,73 | 11,03 | 11,33 | -0,88% | 6.415,00 |
| 02.02.2026 | 11,03 | 11,43 | 11,03 | 11,43 | 4,59% | 2.347,00 |
| 30.01.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 3,81% | 281,00 |
| 29.01.2026 | 11,03 | 11,73 | 10,53 | 10,53 | -4,55% | 26.873,00 |
| 28.01.2026 | 11,83 | 11,83 | 10,53 | 11,03 | -8,33% | 11.494,00 |
| 27.01.2026 | 12,13 | 12,13 | 12,03 | 12,03 | -3,23% | 921,00 |