22,75SEK
-1,53%
Echtzeit-Aktienkurs Softronic AB
Bid:
Ask:
Aktienkurse zur Softronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,10 | 23,10 | 22,55 | 22,70 | -1,73% | 39.475,00 |
| 13.03.2025 | 22,60 | 23,15 | 22,50 | 23,10 | 3,13% | 28.795,00 |
| 12.03.2025 | 22,85 | 22,85 | 22,40 | 22,40 | -0,44% | 22.676,00 |
| 11.03.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | 44.736,00 |
| 10.03.2025 | 23,00 | 23,10 | 22,70 | 22,70 | -1,09% | 31.337,00 |
| 07.03.2025 | 22,90 | 23,15 | 22,75 | 22,95 | -0,22% | 11.161,00 |
| 06.03.2025 | 22,75 | 23,00 | 22,75 | 23,00 | 1,10% | 17.369,00 |
| 05.03.2025 | 22,70 | 23,00 | 22,65 | 22,75 | 0,44% | 16.246,00 |
| 04.03.2025 | 23,15 | 23,15 | 22,65 | 22,65 | -1,95% | 22.980,00 |
| 03.03.2025 | 23,00 | 23,30 | 22,75 | 23,10 | 0,43% | 55.903,00 |
| 28.02.2025 | 23,35 | 23,40 | 22,95 | 23,00 | -0,86% | 11.467,00 |
| 27.02.2025 | 23,55 | 23,70 | 23,15 | 23,20 | -2,11% | 30.624,00 |
| 26.02.2025 | 23,75 | 23,75 | 23,45 | 23,70 | 1,28% | 18.436,00 |
| 25.02.2025 | 23,20 | 23,80 | 23,10 | 23,40 | 0,65% | 34.902,00 |
| 24.02.2025 | 23,15 | 23,45 | 23,00 | 23,25 | 0,22% | 28.856,00 |
| 21.02.2025 | 23,45 | 23,45 | 23,00 | 23,20 | -0,64% | 38.074,00 |
| 20.02.2025 | 23,50 | 23,80 | 23,20 | 23,35 | -0,64% | 46.559,00 |
| 19.02.2025 | 23,00 | 23,70 | 22,50 | 23,50 | 0,21% | 146.979,00 |
| 18.02.2025 | 22,60 | 23,45 | 22,60 | 23,45 | 3,53% | 32.148,00 |
| 17.02.2025 | 22,85 | 22,85 | 22,30 | 22,65 | -0,66% | 61.912,00 |
| 14.02.2025 | 23,25 | 23,35 | 22,50 | 22,80 | -1,30% | 45.881,00 |
| 13.02.2025 | 23,00 | 23,55 | 23,00 | 23,10 | 0,43% | 20.870,00 |
| 12.02.2025 | 23,25 | 23,25 | 22,85 | 23,00 | -1,29% | 18.391,00 |
| 11.02.2025 | 22,90 | 23,40 | 22,30 | 23,30 | 0,00% | 68.879,00 |
| 10.02.2025 | 23,10 | 23,40 | 22,85 | 23,30 | 0,65% | 45.966,00 |
| 07.02.2025 | 23,10 | 23,25 | 22,75 | 23,15 | 0,22% | 40.015,00 |
| 06.02.2025 | 23,35 | 23,40 | 23,05 | 23,10 | -0,65% | 17.077,00 |
| 05.02.2025 | 23,15 | 23,40 | 23,00 | 23,25 | 0,43% | 31.558,00 |
| 04.02.2025 | 23,15 | 23,40 | 23,10 | 23,15 | 0,00% | 13.192,00 |
| 03.02.2025 | 23,20 | 23,60 | 22,85 | 23,15 | -0,22% | 28.010,00 |
| 31.01.2025 | 22,90 | 23,55 | 22,90 | 23,20 | 0,65% | 15.879,00 |
| 30.01.2025 | 23,15 | 23,65 | 22,95 | 23,05 | -0,65% | 36.528,00 |
| 29.01.2025 | 23,15 | 23,65 | 23,15 | 23,20 | -0,85% | 19.089,00 |
| 28.01.2025 | 23,00 | 23,45 | 22,80 | 23,40 | 1,96% | 15.877,00 |
| 27.01.2025 | 23,25 | 23,40 | 22,90 | 22,95 | -1,08% | 22.313,00 |
| 24.01.2025 | 23,30 | 23,85 | 23,20 | 23,20 | 0,00% | 19.919,00 |
| 23.01.2025 | 23,20 | 23,55 | 23,00 | 23,20 | 0,43% | 20.839,00 |
| 22.01.2025 | 22,80 | 23,40 | 22,60 | 23,10 | 1,09% | 42.250,00 |
| 21.01.2025 | 23,10 | 23,35 | 22,75 | 22,85 | -2,56% | 34.094,00 |
| 20.01.2025 | 23,00 | 23,50 | 22,90 | 23,45 | 0,64% | 28.367,00 |
| 17.01.2025 | 23,80 | 23,95 | 22,70 | 23,30 | -1,06% | 51.480,00 |
| 16.01.2025 | 23,50 | 23,80 | 23,50 | 23,55 | -1,46% | 10.759,00 |
| 15.01.2025 | 23,70 | 23,95 | 23,55 | 23,90 | 1,06% | 13.903,00 |
| 14.01.2025 | 23,20 | 23,95 | 23,20 | 23,65 | 1,94% | 10.103,00 |
| 13.01.2025 | 24,00 | 24,00 | 23,00 | 23,20 | -3,53% | 21.116,00 |
| 10.01.2025 | 23,50 | 24,40 | 23,50 | 24,05 | 0,84% | 12.416,00 |
| 09.01.2025 | 24,00 | 24,00 | 23,65 | 23,85 | 0,42% | 20.247,00 |
| 08.01.2025 | 23,90 | 24,00 | 23,65 | 23,75 | -0,63% | 8.316,00 |
| 07.01.2025 | 23,35 | 24,20 | 23,35 | 23,90 | 2,36% | 54.681,00 |
| 03.01.2025 | 22,80 | 23,65 | 22,80 | 23,35 | 0,86% | 26.593,00 |
| 02.01.2025 | 22,55 | 23,15 | 21,90 | 23,15 | 2,66% | 46.564,00 |
| 30.12.2024 | 22,50 | 22,65 | 22,20 | 22,55 | -0,44% | 54.549,00 |
| 27.12.2024 | 23,05 | 23,05 | 22,40 | 22,65 | -1,74% | 54.696,00 |
| 23.12.2024 | 23,25 | 23,30 | 22,80 | 23,05 | -1,28% | 17.758,00 |
| 20.12.2024 | 23,30 | 23,50 | 22,80 | 23,35 | 0,21% | 19.990,00 |
| 19.12.2024 | 23,25 | 23,35 | 23,00 | 23,30 | -0,43% | 16.596,00 |
| 18.12.2024 | 23,25 | 23,50 | 23,10 | 23,40 | 0,65% | 17.580,00 |
| 17.12.2024 | 23,30 | 23,50 | 23,15 | 23,25 | 0,22% | 19.238,00 |
| 16.12.2024 | 23,50 | 23,80 | 23,20 | 23,20 | -1,07% | 17.457,00 |
| 13.12.2024 | 23,50 | 23,60 | 23,45 | 23,45 | -0,64% | 9.646,00 |
| 12.12.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | 11.564,00 |
| 11.12.2024 | 23,55 | 23,65 | 23,45 | 23,60 | -0,21% | 15.081,00 |
| 10.12.2024 | 23,70 | 23,80 | 23,50 | 23,65 | -0,63% | 12.513,00 |
| 09.12.2024 | 24,15 | 24,55 | 23,50 | 23,80 | -1,45% | 14.826,00 |
| 06.12.2024 | 23,50 | 24,15 | 23,50 | 24,15 | 1,90% | 13.633,00 |
| 05.12.2024 | 23,75 | 23,75 | 23,50 | 23,70 | -0,63% | 22.653,00 |
| 04.12.2024 | 23,95 | 24,20 | 23,60 | 23,85 | -1,65% | 28.234,00 |
| 03.12.2024 | 23,60 | 24,40 | 23,60 | 24,25 | 1,04% | 79.999,00 |
| 02.12.2024 | 24,10 | 24,10 | 23,45 | 24,00 | -1,44% | 33.375,00 |
| 29.11.2024 | 24,25 | 24,70 | 23,80 | 24,35 | 0,21% | 12.843,00 |
| 28.11.2024 | 23,60 | 24,75 | 23,45 | 24,30 | 3,40% | 24.125,00 |
| 27.11.2024 | 23,50 | 23,85 | 23,30 | 23,50 | -1,67% | 14.319,00 |
| 26.11.2024 | 23,45 | 23,95 | 23,10 | 23,90 | 1,27% | 19.014,00 |
| 25.11.2024 | 23,80 | 23,80 | 23,20 | 23,60 | -1,67% | 30.622,00 |
| 22.11.2024 | 24,00 | 24,10 | 23,55 | 24,00 | 0,00% | 13.811,00 |
| 20.11.2024 | 24,00 | 24,20 | 23,45 | 24,00 | 0,00% | 14.176,00 |
| 19.11.2024 | 24,20 | 24,30 | 24,00 | 24,00 | -1,23% | 10.930,00 |
| 18.11.2024 | 24,35 | 24,45 | 23,95 | 24,30 | -1,62% | 23.321,00 |
| 15.11.2024 | 24,95 | 24,95 | 23,35 | 24,70 | -1,00% | 141.051,00 |
| 14.11.2024 | 24,25 | 24,95 | 24,25 | 24,95 | 1,01% | 22.796,00 |
| 13.11.2024 | 24,50 | 24,70 | 23,95 | 24,70 | 0,41% | 28.605,00 |
| 12.11.2024 | 24,00 | 24,90 | 23,85 | 24,60 | -0,20% | 14.843,00 |
| 11.11.2024 | 24,25 | 25,00 | 24,20 | 24,65 | 1,86% | 60.255,00 |
| 08.11.2024 | 23,90 | 24,25 | 23,60 | 24,20 | 1,26% | 28.922,00 |
| 07.11.2024 | 23,55 | 24,00 | 23,50 | 23,90 | -0,42% | 23.494,00 |
| 06.11.2024 | 23,30 | 24,35 | 23,30 | 24,00 | 0,00% | 26.088,00 |
| 05.11.2024 | 23,65 | 24,00 | 23,60 | 24,00 | 1,48% | 30.028,00 |
| 04.11.2024 | 23,40 | 23,95 | 23,40 | 23,65 | -0,21% | 33.749,00 |
| 01.11.2024 | 23,80 | 23,85 | 23,20 | 23,70 | 0,42% | 14.966,00 |
| 31.10.2024 | 23,75 | 23,90 | 23,00 | 23,60 | -0,42% | 18.100,00 |
| 30.10.2024 | 23,60 | 23,95 | 23,30 | 23,70 | -0,63% | 23.421,00 |
| 29.10.2024 | 23,95 | 23,95 | 23,55 | 23,85 | -0,21% | 32.719,00 |
| 28.10.2024 | 23,35 | 24,00 | 23,20 | 23,90 | 2,36% | 59.223,00 |
| 25.10.2024 | 23,15 | 23,40 | 23,00 | 23,35 | 1,08% | 42.400,00 |
| 24.10.2024 | 23,20 | 23,45 | 22,80 | 23,10 | 4,29% | 107.445,00 |
| 23.10.2024 | 23,25 | 23,25 | 22,15 | 22,15 | -1,99% | 23.962,00 |
| 22.10.2024 | 22,50 | 23,10 | 22,50 | 22,60 | -1,31% | 15.542,00 |
| 21.10.2024 | 23,40 | 23,45 | 22,80 | 22,90 | -0,43% | 46.834,00 |
| 18.10.2024 | 23,35 | 23,35 | 22,90 | 23,00 | 0,44% | 20.335,00 |
| 17.10.2024 | 23,35 | 23,35 | 22,85 | 22,90 | -0,43% | 28.244,00 |