44,52SEK
0,05%
Echtzeit-Aktienkurs ARISE
Bid:
Ask:
Aktienkurse zur ARISE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,50 | 45,00 | 44,15 | 44,25 | -0,56% | 13.904,00 |
| 05.09.2024 | 44,25 | 45,00 | 44,25 | 44,50 | 0,56% | 14.497,00 |
| 04.09.2024 | 44,60 | 44,70 | 43,80 | 44,25 | -0,56% | 9.910,00 |
| 03.09.2024 | 44,30 | 45,10 | 43,95 | 44,50 | -1,11% | 26.037,00 |
| 02.09.2024 | 46,00 | 46,00 | 44,60 | 45,00 | -2,91% | 43.765,00 |
| 30.08.2024 | 46,40 | 46,75 | 46,05 | 46,35 | -0,11% | 24.497,00 |
| 29.08.2024 | 46,80 | 46,80 | 45,90 | 46,40 | -0,85% | 30.305,00 |
| 28.08.2024 | 47,10 | 47,50 | 46,70 | 46,80 | -0,64% | 12.997,00 |
| 27.08.2024 | 47,10 | 47,80 | 46,85 | 47,10 | 0,75% | 18.300,00 |
| 26.08.2024 | 48,35 | 48,35 | 46,75 | 46,75 | -3,71% | 32.199,00 |
| 23.08.2024 | 47,90 | 48,80 | 47,65 | 48,55 | 1,36% | 19.469,00 |
| 22.08.2024 | 47,20 | 48,10 | 47,20 | 47,90 | 0,31% | 7.697,00 |
| 21.08.2024 | 48,10 | 48,50 | 47,75 | 47,75 | -0,73% | 12.155,00 |
| 20.08.2024 | 49,10 | 49,10 | 48,10 | 48,10 | -2,04% | 11.712,00 |
| 19.08.2024 | 49,20 | 49,20 | 48,50 | 49,10 | -0,30% | 23.307,00 |
| 16.08.2024 | 49,75 | 49,75 | 48,95 | 49,25 | -1,10% | 17.305,00 |
| 15.08.2024 | 49,85 | 50,00 | 49,20 | 49,80 | 0,00% | 14.359,00 |
| 14.08.2024 | 50,00 | 50,30 | 49,05 | 49,80 | -0,40% | 22.307,00 |
| 13.08.2024 | 49,50 | 50,40 | 49,00 | 50,00 | 1,11% | 23.798,00 |
| 12.08.2024 | 50,70 | 51,20 | 49,45 | 49,45 | -2,47% | 17.345,00 |
| 09.08.2024 | 49,85 | 51,20 | 49,85 | 50,70 | 1,71% | 44.108,00 |
| 08.08.2024 | 50,40 | 50,40 | 49,20 | 49,85 | -1,09% | 30.912,00 |
| 07.08.2024 | 50,80 | 50,80 | 49,45 | 50,40 | 2,44% | 15.713,00 |
| 06.08.2024 | 48,20 | 49,80 | 48,15 | 49,20 | 1,97% | 28.220,00 |
| 05.08.2024 | 49,30 | 49,30 | 46,55 | 48,25 | -4,83% | 83.587,00 |
| 02.08.2024 | 51,10 | 51,40 | 50,60 | 50,70 | -0,78% | 35.733,00 |
| 01.08.2024 | 52,40 | 52,70 | 51,00 | 51,10 | -2,48% | 40.216,00 |
| 31.07.2024 | 52,60 | 53,20 | 51,10 | 52,40 | -0,38% | 30.828,00 |
| 30.07.2024 | 52,90 | 53,90 | 52,40 | 52,60 | -0,57% | 17.974,00 |
| 29.07.2024 | 53,50 | 53,60 | 52,50 | 52,90 | -1,31% | 21.309,00 |
| 26.07.2024 | 54,30 | 55,10 | 53,20 | 53,60 | -1,11% | 30.063,00 |
| 25.07.2024 | 54,50 | 54,60 | 53,00 | 54,20 | 0,00% | 35.256,00 |
| 24.07.2024 | 55,70 | 56,50 | 54,00 | 54,20 | -2,69% | 48.309,00 |
| 23.07.2024 | 54,10 | 56,40 | 53,70 | 55,70 | 2,01% | 84.936,00 |
| 22.07.2024 | 54,00 | 55,20 | 53,00 | 54,60 | 1,30% | 125.531,00 |
| 19.07.2024 | 52,10 | 53,90 | 50,80 | 53,90 | 3,26% | 80.861,00 |
| 18.07.2024 | 52,10 | 52,90 | 51,60 | 52,20 | 0,19% | 66.514,00 |
| 17.07.2024 | 50,90 | 52,80 | 50,00 | 52,10 | 1,96% | 85.415,00 |
| 16.07.2024 | 51,40 | 51,70 | 50,80 | 51,10 | -0,58% | 58.647,00 |
| 15.07.2024 | 52,70 | 52,90 | 51,30 | 51,40 | -2,47% | 27.538,00 |
| 12.07.2024 | 52,20 | 52,80 | 51,60 | 52,70 | 0,96% | 37.269,00 |
| 11.07.2024 | 51,10 | 52,20 | 51,00 | 52,20 | 2,35% | 61.201,00 |
| 10.07.2024 | 50,20 | 51,40 | 50,20 | 51,00 | 1,59% | 25.158,00 |
| 09.07.2024 | 51,20 | 51,20 | 49,65 | 50,20 | -2,14% | 30.094,00 |
| 08.07.2024 | 48,80 | 51,30 | 48,60 | 51,30 | 5,12% | 94.318,00 |
| 05.07.2024 | 49,50 | 49,85 | 48,65 | 48,80 | -1,61% | 42.622,00 |
| 04.07.2024 | 49,35 | 50,00 | 49,20 | 49,60 | 0,71% | 25.473,00 |
| 03.07.2024 | 49,65 | 49,65 | 49,00 | 49,25 | -0,91% | 26.935,00 |
| 02.07.2024 | 49,20 | 49,95 | 49,20 | 49,70 | 1,02% | 25.520,00 |
| 01.07.2024 | 50,70 | 50,70 | 48,50 | 49,20 | -1,30% | 52.585,00 |
| 28.06.2024 | 51,30 | 51,30 | 49,85 | 49,85 | -2,25% | 54.822,00 |
| 27.06.2024 | 51,20 | 51,30 | 50,80 | 51,00 | 0,00% | 34.329,00 |
| 26.06.2024 | 50,80 | 51,40 | 50,70 | 51,00 | 0,00% | 63.220,00 |
| 25.06.2024 | 50,40 | 51,00 | 50,40 | 51,00 | 0,79% | 68.660,00 |
| 24.06.2024 | 49,95 | 50,70 | 49,40 | 50,60 | 1,49% | 71.472,00 |
| 21.06.2024 | 50,01 | 50,01 | 49,56 | 49,86 | -0,28% | - |
| 20.06.2024 | 49,00 | 50,60 | 49,00 | 50,00 | 2,04% | 63.567,00 |
| 19.06.2024 | 49,30 | 49,55 | 48,70 | 49,00 | -0,61% | 59.202,00 |
| 18.06.2024 | 49,05 | 49,85 | 48,70 | 49,30 | 0,51% | 349.110,00 |
| 17.06.2024 | 49,80 | 49,95 | 48,75 | 49,05 | -1,51% | 73.845,00 |
| 14.06.2024 | 50,00 | 50,40 | 49,40 | 49,80 | 0,61% | 65.129,00 |
| 13.06.2024 | 51,40 | 51,50 | 49,50 | 49,50 | -4,07% | 82.875,00 |
| 12.06.2024 | 51,10 | 52,00 | 51,00 | 51,60 | 0,78% | 65.551,00 |
| 11.06.2024 | 51,20 | 51,50 | 50,20 | 51,20 | 0,20% | 74.963,00 |
| 10.06.2024 | 51,10 | 51,50 | 50,50 | 51,10 | 0,00% | 75.357,00 |
| 07.06.2024 | 49,95 | 51,30 | 49,55 | 51,10 | 2,31% | 75.339,00 |
| 06.06.2024 | 49,70 | 50,03 | 49,66 | 49,95 | 0,70% | - |
| 05.06.2024 | 49,55 | 50,30 | 49,30 | 49,60 | 0,10% | 87.225,00 |
| 04.06.2024 | 50,10 | 50,10 | 49,20 | 49,55 | -1,10% | 72.067,00 |
| 03.06.2024 | 50,00 | 51,60 | 48,80 | 50,10 | 2,14% | 164.684,00 |
| 31.05.2024 | 48,00 | 49,85 | 47,65 | 49,05 | 1,98% | 189.539,00 |
| 30.05.2024 | 44,50 | 48,10 | 44,50 | 48,10 | 8,09% | 526.231,00 |
| 29.05.2024 | 45,55 | 45,65 | 44,50 | 44,50 | -0,89% | 106.276,00 |
| 28.05.2024 | 44,35 | 45,20 | 44,05 | 44,90 | 2,28% | 113.332,00 |
| 27.05.2024 | 43,65 | 44,25 | 43,30 | 43,90 | 0,57% | 54.828,00 |
| 24.05.2024 | 42,70 | 44,00 | 42,25 | 43,65 | 2,11% | 65.798,00 |
| 23.05.2024 | 44,25 | 44,25 | 42,55 | 42,75 | -3,50% | 66.685,00 |
| 22.05.2024 | 45,55 | 45,60 | 43,80 | 44,30 | -2,85% | 87.619,00 |
| 21.05.2024 | 46,70 | 46,70 | 45,20 | 45,60 | -2,36% | 58.562,00 |
| 20.05.2024 | 46,95 | 47,00 | 45,60 | 46,70 | -0,64% | 79.219,00 |
| 17.05.2024 | 47,35 | 47,95 | 46,50 | 47,00 | -0,53% | 74.150,00 |
| 16.05.2024 | 45,95 | 47,35 | 45,05 | 47,25 | 3,85% | 114.062,00 |
| 15.05.2024 | 45,05 | 47,00 | 45,00 | 45,50 | 1,45% | 179.171,00 |
| 14.05.2024 | 44,80 | 45,40 | 43,75 | 44,85 | 0,11% | 123.705,00 |
| 13.05.2024 | 42,00 | 45,00 | 42,00 | 44,80 | 9,54% | 187.648,00 |
| 10.05.2024 | 41,55 | 42,25 | 40,90 | 40,90 | -1,56% | 47.886,00 |
| 08.05.2024 | 40,65 | 41,70 | 40,10 | 41,55 | 0,97% | 55.188,00 |
| 07.05.2024 | 39,45 | 41,45 | 39,45 | 41,15 | 7,02% | 92.672,00 |
| 06.05.2024 | 39,30 | 39,30 | 38,45 | 38,45 | -1,16% | 30.563,00 |
| 03.05.2024 | 38,55 | 38,95 | 38,45 | 38,90 | 1,04% | 18.640,00 |
| 02.05.2024 | 38,45 | 39,35 | 38,35 | 38,50 | -0,90% | 36.021,00 |
| 30.04.2024 | 38,65 | 38,95 | 38,15 | 38,85 | 0,52% | 32.107,00 |
| 29.04.2024 | 38,10 | 38,65 | 37,90 | 38,65 | 1,44% | 28.715,00 |
| 26.04.2024 | 36,90 | 38,10 | 36,90 | 38,10 | 3,96% | 40.857,00 |
| 25.04.2024 | 38,45 | 38,45 | 36,65 | 36,65 | -5,30% | 78.008,00 |
| 24.04.2024 | 38,85 | 38,95 | 38,60 | 38,70 | -0,26% | 24.746,00 |
| 23.04.2024 | 38,65 | 39,00 | 38,50 | 38,80 | 0,26% | 26.941,00 |
| 22.04.2024 | 38,20 | 38,70 | 38,20 | 38,70 | 1,31% | 25.383,00 |
| 19.04.2024 | 38,15 | 38,45 | 37,80 | 38,20 | 0,00% | 41.937,00 |
| 18.04.2024 | 38,05 | 38,20 | 37,85 | 38,20 | 0,53% | 28.241,00 |