40,77SEK
3,75%
Echtzeit-Aktienkurs Arise Windpower AB
Bid:
Ask:
Aktienkurse zur Arise Windpower AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,20 | 40,91 | 38,96 | 40,40 | 2,80% | - |
| 04.11.2024 | 40,20 | 41,00 | 38,95 | 39,30 | -2,24% | 21.067,00 |
| 01.11.2024 | 40,75 | 41,40 | 40,05 | 40,20 | -1,35% | 7.126,00 |
| 31.10.2024 | 41,30 | 42,00 | 39,05 | 40,75 | -2,63% | 32.378,00 |
| 30.10.2024 | 38,00 | 41,85 | 37,90 | 41,85 | 10,13% | 109.476,00 |
| 29.10.2024 | 38,35 | 38,35 | 37,50 | 38,00 | -0,91% | 20.084,00 |
| 28.10.2024 | 38,80 | 39,00 | 38,35 | 38,35 | -1,16% | 26.759,00 |
| 25.10.2024 | 39,45 | 39,70 | 38,80 | 38,80 | -2,27% | 32.219,00 |
| 24.10.2024 | 39,70 | 40,10 | 39,40 | 39,70 | 0,00% | 9.172,00 |
| 23.10.2024 | 40,20 | 40,20 | 39,60 | 39,70 | -1,24% | 9.270,00 |
| 22.10.2024 | 40,00 | 40,80 | 39,60 | 40,20 | 0,50% | 10.567,00 |
| 21.10.2024 | 39,50 | 40,65 | 39,05 | 40,00 | 1,14% | 15.806,00 |
| 18.10.2024 | 38,55 | 39,55 | 38,45 | 39,55 | 1,93% | 16.546,00 |
| 17.10.2024 | 40,85 | 40,85 | 38,65 | 38,80 | -5,02% | 30.095,00 |
| 16.10.2024 | 40,90 | 41,05 | 40,10 | 40,85 | -1,03% | 16.682,00 |
| 15.10.2024 | 40,44 | 41,28 | 40,11 | 41,27 | 2,16% | - |
| 14.10.2024 | 40,55 | 40,90 | 39,55 | 40,40 | -0,37% | 24.802,00 |
| 11.10.2024 | 40,05 | 41,05 | 40,05 | 40,55 | 1,37% | 11.036,00 |
| 10.10.2024 | 41,00 | 41,25 | 40,00 | 40,00 | -2,68% | 10.706,00 |
| 09.10.2024 | 41,40 | 41,85 | 40,70 | 41,10 | -0,72% | 9.998,00 |
| 08.10.2024 | 42,05 | 42,35 | 41,20 | 41,40 | -1,08% | 10.177,00 |
| 07.10.2024 | 41,20 | 42,00 | 41,20 | 41,85 | 1,58% | 15.858,00 |
| 04.10.2024 | 41,75 | 41,80 | 41,15 | 41,20 | -1,44% | 7.079,00 |
| 03.10.2024 | 41,75 | 42,00 | 41,05 | 41,80 | 0,00% | 17.735,00 |
| 02.10.2024 | 41,75 | 42,35 | 41,75 | 41,80 | 0,24% | 9.654,00 |
| 01.10.2024 | 42,20 | 42,25 | 41,50 | 41,70 | -1,77% | 22.972,00 |
| 30.09.2024 | 42,40 | 42,80 | 41,75 | 42,45 | 0,12% | 11.603,00 |
| 27.09.2024 | 42,65 | 43,25 | 42,20 | 42,40 | -0,70% | 12.655,00 |
| 26.09.2024 | 41,95 | 42,85 | 41,85 | 42,70 | 1,91% | 17.049,00 |
| 25.09.2024 | 42,15 | 42,60 | 41,65 | 41,90 | -0,71% | 25.885,00 |
| 24.09.2024 | 42,30 | 42,80 | 42,20 | 42,20 | -0,24% | 12.316,00 |
| 23.09.2024 | 42,00 | 43,10 | 41,70 | 42,30 | 0,24% | 22.581,00 |
| 20.09.2024 | 43,60 | 44,20 | 42,20 | 42,20 | -3,10% | 51.676,00 |
| 19.09.2024 | 43,05 | 44,20 | 42,80 | 43,55 | 1,16% | 57.733,00 |
| 18.09.2024 | 43,20 | 43,95 | 43,05 | 43,05 | -0,46% | 17.073,00 |
| 17.09.2024 | 43,95 | 44,20 | 43,15 | 43,25 | -1,59% | 24.878,00 |
| 16.09.2024 | 45,50 | 45,85 | 43,95 | 43,95 | -3,41% | 18.770,00 |
| 13.09.2024 | 44,55 | 45,85 | 44,55 | 45,50 | 2,13% | 29.458,00 |
| 12.09.2024 | 44,50 | 45,10 | 44,40 | 44,55 | 0,45% | 21.907,00 |
| 11.09.2024 | 43,50 | 45,00 | 43,50 | 44,35 | 1,49% | 20.294,00 |
| 10.09.2024 | 44,30 | 45,25 | 43,70 | 43,70 | -2,35% | 44.830,00 |
| 09.09.2024 | 43,40 | 45,40 | 43,40 | 44,75 | 1,13% | 37.506,00 |
| 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 |