Echtzeit-Aktienkurs ACANDO AB B SK 1,25
Bid:
Ask:
Aktienkurse zur ACANDO AB B SK 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2019 | 41,50 | 41,50 | 41,45 | 41,45 | 0,00% | 158.284,00 |
| 13.05.2019 | 41,45 | 41,50 | 41,45 | 41,45 | 0,00% | 77.633,00 |
| 10.05.2019 | 41,50 | 41,50 | 41,45 | 41,45 | 0,00% | 81.298,00 |
| 09.05.2019 | 41,50 | 41,50 | 41,45 | 41,45 | 0,00% | 101.192,00 |
| 08.05.2019 | 41,45 | 41,50 | 41,45 | 41,45 | -0,12% | 71.733,00 |
| 07.05.2019 | 41,55 | 41,55 | 41,45 | 41,50 | -0,36% | 38.429,00 |
| 06.05.2019 | 41,50 | 41,65 | 41,45 | 41,65 | 0,36% | 60.607,00 |
| 03.05.2019 | 41,50 | 41,55 | 41,45 | 41,50 | 0,24% | 116.112,00 |
| 02.05.2019 | 41,40 | 41,55 | 41,40 | 41,40 | -0,36% | 72.948,00 |
| 30.04.2019 | 41,45 | 41,60 | 41,45 | 41,55 | 0,36% | 41.299,00 |
| 29.04.2019 | 41,45 | 41,50 | 41,40 | 41,40 | -0,24% | 89.061,00 |
| 26.04.2019 | 41,45 | 41,50 | 41,45 | 41,50 | 0,12% | 61.364,00 |
| 25.04.2019 | 41,45 | 41,50 | 41,45 | 41,45 | -0,12% | 81.561,00 |
| 24.04.2019 | 41,40 | 41,50 | 41,40 | 41,50 | 0,24% | 1.008.633,00 |
| 23.04.2019 | 41,45 | 41,50 | 41,40 | 41,40 | -0,12% | 82.784,00 |
| 18.04.2019 | 41,45 | 41,55 | 41,45 | 41,45 | 0,00% | 41.529,00 |
| 17.04.2019 | 41,45 | 41,55 | 41,45 | 41,45 | 0,61% | 126.927,00 |
| 16.04.2019 | 41,25 | 41,45 | 41,20 | 41,20 | -0,36% | 58.678,00 |
| 15.04.2019 | 41,35 | 41,40 | 41,30 | 41,35 | -0,36% | 52.733,00 |
| 12.04.2019 | 41,30 | 41,50 | 41,30 | 41,50 | 0,36% | 85.940,00 |
| 11.04.2019 | 41,30 | 41,40 | 41,30 | 41,35 | 0,00% | 54.984,00 |
| 10.04.2019 | 41,35 | 41,40 | 41,30 | 41,35 | 0,00% | 2.422.272,00 |
| 09.04.2019 | 41,35 | 41,40 | 41,35 | 41,35 | -0,12% | 275.284,00 |
| 08.04.2019 | 41,35 | 41,40 | 41,35 | 41,40 | 0,00% | 564.532,00 |
| 05.04.2019 | 41,35 | 41,40 | 41,35 | 41,40 | 0,12% | 703.497,00 |
| 04.04.2019 | 41,35 | 41,40 | 41,30 | 41,35 | 0,00% | 328.358,00 |
| 03.04.2019 | 41,35 | 41,40 | 41,30 | 41,35 | 0,00% | 724.617,00 |
| 02.04.2019 | 41,30 | 41,35 | 41,30 | 41,35 | 0,12% | 335.103,00 |
| 01.04.2019 | 41,35 | 41,40 | 41,30 | 41,30 | 0,00% | 1.031.430,00 |
| 29.03.2019 | 41,30 | 41,35 | 41,30 | 41,30 | 0,00% | 379.231,00 |
| 28.03.2019 | 41,30 | 41,40 | 41,30 | 41,30 | -0,24% | 151.633,00 |
| 27.03.2019 | 41,30 | 41,40 | 41,30 | 41,40 | 0,36% | 1.076.157,00 |
| 26.03.2019 | 41,30 | 41,35 | 41,25 | 41,25 | -0,12% | 738.076,00 |
| 25.03.2019 | 41,30 | 41,35 | 41,30 | 41,30 | 0,00% | 390.299,00 |
| 22.03.2019 | 41,30 | 41,35 | 41,30 | 41,30 | -0,12% | 537.020,00 |
| 21.03.2019 | 41,30 | 41,35 | 41,30 | 41,35 | 0,12% | 637.327,00 |
| 20.03.2019 | 41,30 | 41,35 | 41,30 | 41,30 | 0,00% | 206.952,00 |
| 19.03.2019 | 41,25 | 41,35 | 41,25 | 41,30 | 0,12% | 1.199.397,00 |
| 18.03.2019 | 41,25 | 41,30 | 41,25 | 41,25 | -0,12% | 1.452.078,00 |
| 15.03.2019 | 41,25 | 41,30 | 41,25 | 41,30 | 0,00% | 983.174,00 |
| 14.03.2019 | 41,30 | 41,30 | 41,25 | 41,30 | 0,12% | 1.699.069,00 |
| 13.03.2019 | 41,25 | 41,30 | 41,25 | 41,25 | 0,00% | 2.391.374,00 |
| 12.03.2019 | 41,25 | 41,35 | 41,25 | 41,25 | -0,24% | 7.029.098,00 |
| 11.03.2019 | 41,20 | 41,35 | 41,15 | 41,35 | 43,83% | 8.147.172,00 |
| 08.03.2019 | 28,65 | 28,75 | 28,50 | 28,75 | -0,17% | 105.251,00 |
| 07.03.2019 | 29,05 | 29,05 | 28,60 | 28,80 | -0,86% | 94.413,00 |
| 06.03.2019 | 29,50 | 29,70 | 28,90 | 29,05 | -1,36% | 89.099,00 |
| 05.03.2019 | 29,25 | 30,00 | 29,10 | 29,45 | 0,86% | 168.193,00 |
| 04.03.2019 | 28,50 | 29,30 | 28,50 | 29,20 | 2,82% | 132.048,00 |
| 01.03.2019 | 28,60 | 28,80 | 28,25 | 28,40 | -0,53% | 142.718,00 |
| 28.02.2019 | 28,75 | 28,90 | 28,55 | 28,55 | -0,52% | 98.980,00 |
| 27.02.2019 | 28,90 | 28,95 | 28,65 | 28,70 | -0,52% | 61.642,00 |
| 26.02.2019 | 28,95 | 29,05 | 28,70 | 28,85 | -0,17% | 127.694,00 |
| 25.02.2019 | 28,55 | 29,00 | 28,40 | 28,90 | 1,23% | 188.640,00 |
| 22.02.2019 | 28,20 | 28,80 | 28,00 | 28,55 | 1,24% | 189.675,00 |
| 21.02.2019 | 28,55 | 28,55 | 28,10 | 28,20 | -1,05% | 132.630,00 |
| 20.02.2019 | 28,55 | 28,60 | 28,35 | 28,50 | -0,18% | 83.302,00 |
| 19.02.2019 | 28,75 | 28,90 | 28,15 | 28,55 | -0,87% | 252.058,00 |
| 18.02.2019 | 28,15 | 28,80 | 28,10 | 28,80 | 2,49% | 141.908,00 |
| 15.02.2019 | 28,35 | 28,35 | 27,95 | 28,10 | -0,88% | 136.071,00 |
| 14.02.2019 | 28,60 | 28,65 | 28,30 | 28,35 | -0,35% | 126.677,00 |
| 13.02.2019 | 28,30 | 28,80 | 28,30 | 28,45 | 0,00% | 166.800,00 |
| 12.02.2019 | 28,00 | 28,75 | 28,00 | 28,45 | 2,15% | 378.711,00 |
| 11.02.2019 | 28,40 | 28,40 | 27,80 | 27,85 | -0,54% | 217.009,00 |
| 08.02.2019 | 29,05 | 29,15 | 27,85 | 28,00 | -3,78% | 368.591,00 |
| 07.02.2019 | 30,30 | 30,60 | 29,10 | 29,10 | -4,12% | 255.914,00 |
| 06.02.2019 | 30,35 | 30,50 | 30,10 | 30,35 | 0,00% | 46.184,00 |
| 05.02.2019 | 30,50 | 30,50 | 29,85 | 30,35 | 0,33% | 87.640,00 |
| 04.02.2019 | 29,95 | 30,55 | 29,70 | 30,25 | 1,17% | 90.988,00 |
| 01.02.2019 | 29,85 | 29,90 | 29,50 | 29,90 | 1,36% | 41.850,00 |
| 31.01.2019 | 29,45 | 29,95 | 29,25 | 29,50 | 0,34% | 75.483,00 |
| 30.01.2019 | 29,40 | 29,50 | 29,15 | 29,40 | 0,86% | 39.948,00 |
| 29.01.2019 | 29,45 | 29,55 | 29,10 | 29,15 | -0,85% | 85.627,00 |
| 28.01.2019 | 30,05 | 30,10 | 29,20 | 29,40 | -2,00% | 81.795,00 |
| 25.01.2019 | 29,35 | 30,00 | 29,35 | 30,00 | 2,21% | 77.168,00 |
| 24.01.2019 | 29,00 | 29,70 | 29,00 | 29,35 | 1,56% | 138.078,00 |
| 23.01.2019 | 29,00 | 29,15 | 28,60 | 28,90 | -0,17% | 96.833,00 |
| 22.01.2019 | 29,70 | 29,90 | 28,85 | 28,95 | -2,53% | 78.480,00 |
| 21.01.2019 | 29,85 | 30,00 | 29,35 | 29,70 | 0,00% | 49.767,00 |
| 18.01.2019 | 29,85 | 30,00 | 29,50 | 29,70 | -0,34% | 81.360,00 |
| 17.01.2019 | 30,00 | 30,10 | 29,70 | 29,80 | -0,67% | 26.096,00 |
| 16.01.2019 | 29,70 | 30,15 | 29,65 | 30,00 | 1,69% | 42.888,00 |
| 15.01.2019 | 30,15 | 30,45 | 29,30 | 29,50 | -2,16% | 128.241,00 |
| 14.01.2019 | 30,30 | 30,60 | 29,60 | 30,15 | -0,50% | 364.648,00 |
| 11.01.2019 | 31,00 | 31,00 | 30,30 | 30,30 | -0,82% | 50.009,00 |
| 10.01.2019 | 29,80 | 30,80 | 29,80 | 30,55 | 2,52% | 78.571,00 |
| 09.01.2019 | 29,75 | 30,15 | 29,70 | 29,80 | 1,02% | 70.087,00 |
| 08.01.2019 | 29,80 | 29,90 | 29,50 | 29,50 | -0,17% | 54.039,00 |
| 07.01.2019 | 28,70 | 29,85 | 28,70 | 29,55 | 1,90% | 97.645,00 |
| 04.01.2019 | 28,65 | 29,15 | 28,35 | 29,00 | 1,58% | 105.969,00 |
| 03.01.2019 | 29,25 | 29,25 | 28,50 | 28,55 | -1,89% | 53.788,00 |
| 02.01.2019 | 29,25 | 29,75 | 28,90 | 29,10 | 0,00% | 122.483,00 |
| 28.12.2018 | 27,85 | 29,40 | 27,75 | 29,10 | 5,63% | 196.338,00 |
| 27.12.2018 | 28,55 | 28,75 | 27,55 | 27,55 | -3,33% | 90.981,00 |
| 21.12.2018 | 28,40 | 28,80 | 28,00 | 28,50 | 0,53% | 80.396,00 |
| 20.12.2018 | 29,05 | 29,10 | 28,30 | 28,35 | -2,58% | 79.321,00 |
| 19.12.2018 | 29,65 | 29,65 | 29,00 | 29,10 | 0,00% | 27.491,00 |
| 18.12.2018 | 29,35 | 29,50 | 29,00 | 29,10 | -1,02% | 54.763,00 |
| 17.12.2018 | 29,05 | 29,95 | 29,05 | 29,40 | -2,49% | 107.814,00 |
| 14.12.2018 | 30,75 | 30,75 | 29,75 | 30,15 | -0,82% | 74.008,00 |