38,47SEK
0,96%
Echtzeit-Aktienkurs Arise Windpower AB
Bid:
Ask:
Aktienkurse zur Arise Windpower AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 37,95 | 38,70 | 37,85 | 38,50 | 1,05% | 23.862,00 |
| 16.01.2025 | 38,15 | 38,40 | 37,80 | 38,10 | 0,26% | 10.729,00 |
| 15.01.2025 | 37,80 | 38,45 | 37,40 | 38,00 | 0,26% | 23.552,00 |
| 14.01.2025 | 38,05 | 38,30 | 37,65 | 37,90 | 0,66% | 23.943,00 |
| 13.01.2025 | 37,70 | 38,10 | 37,20 | 37,65 | -0,13% | 18.967,00 |
| 10.01.2025 | 37,00 | 38,40 | 36,05 | 37,70 | 1,62% | 48.803,00 |
| 09.01.2025 | 37,70 | 37,80 | 37,00 | 37,10 | -1,85% | 11.329,00 |
| 08.01.2025 | 38,00 | 38,25 | 37,10 | 37,80 | -0,53% | 12.057,00 |
| 07.01.2025 | 37,25 | 38,00 | 37,25 | 38,00 | 1,35% | 34.971,00 |
| 06.01.2025 | 37,27 | 37,69 | 37,07 | 37,49 | 1,06% | - |
| 03.01.2025 | 36,90 | 37,40 | 36,70 | 37,10 | 0,00% | 18.826,00 |
| 02.01.2025 | 37,05 | 37,85 | 36,90 | 37,10 | 0,95% | 35.704,00 |
| 30.12.2024 | 37,25 | 37,25 | 36,50 | 36,75 | -1,61% | 24.520,00 |
| 27.12.2024 | 36,85 | 38,05 | 36,85 | 37,35 | -0,93% | 17.425,00 |
| 23.12.2024 | 37,20 | 37,70 | 36,80 | 37,70 | 1,07% | 31.020,00 |
| 20.12.2024 | 37,65 | 37,65 | 36,95 | 37,30 | -1,32% | 7.463,00 |
| 19.12.2024 | 38,80 | 38,80 | 37,35 | 37,80 | -1,69% | 43.388,00 |
| 18.12.2024 | 37,45 | 39,10 | 37,35 | 38,45 | 2,26% | 29.324,00 |
| 17.12.2024 | 37,55 | 38,00 | 37,50 | 37,60 | -0,27% | 27.166,00 |
| 16.12.2024 | 39,25 | 39,25 | 37,60 | 37,70 | -2,33% | 22.947,00 |
| 13.12.2024 | 39,40 | 39,40 | 38,05 | 38,60 | -1,78% | 20.040,00 |
| 12.12.2024 | 38,90 | 39,90 | 38,55 | 39,30 | 1,03% | 21.242,00 |
| 11.12.2024 | 38,85 | 39,00 | 38,05 | 38,90 | -0,26% | 25.530,00 |
| 10.12.2024 | 37,60 | 39,00 | 37,50 | 39,00 | 3,17% | 40.645,00 |
| 09.12.2024 | 36,75 | 38,10 | 36,35 | 37,80 | 2,58% | 123.508,00 |
| 06.12.2024 | 36,85 | 37,00 | 36,55 | 36,85 | 0,00% | 35.182,00 |
| 05.12.2024 | 37,05 | 37,20 | 36,80 | 36,85 | -0,94% | 36.631,00 |
| 04.12.2024 | 37,25 | 37,35 | 36,90 | 37,20 | -0,67% | 149.264,00 |
| 03.12.2024 | 37,50 | 38,75 | 37,25 | 37,45 | 0,67% | 129.476,00 |
| 02.12.2024 | 38,70 | 38,70 | 37,20 | 37,20 | 0,81% | 36.873,00 |
| 29.11.2024 | 38,35 | 39,00 | 36,90 | 36,90 | -3,78% | 268.123,00 |
| 28.11.2024 | 37,05 | 38,50 | 36,00 | 38,35 | 1,46% | 55.800,00 |
| 27.11.2024 | 38,40 | 39,30 | 37,70 | 37,80 | -1,56% | 15.189,00 |
| 26.11.2024 | 39,25 | 39,35 | 38,40 | 38,40 | -2,17% | 8.515,00 |
| 25.11.2024 | 39,10 | 40,00 | 38,20 | 39,25 | -0,38% | 31.555,00 |
| 22.11.2024 | 39,45 | 39,65 | 38,80 | 39,40 | 0,48% | 11.803,00 |
| 21.11.2024 | 39,13 | 39,57 | 38,68 | 39,21 | 0,42% | - |
| 20.11.2024 | 39,05 | 40,30 | 38,70 | 39,05 | -1,88% | 34.082,00 |
| 19.11.2024 | 41,00 | 41,90 | 38,70 | 39,80 | -2,09% | 43.404,00 |
| 18.11.2024 | 42,10 | 42,15 | 40,35 | 40,65 | -3,56% | 20.038,00 |
| 15.11.2024 | 41,85 | 42,20 | 41,00 | 42,15 | 1,57% | 19.824,00 |
| 14.11.2024 | 40,95 | 42,00 | 40,40 | 41,50 | 0,73% | 13.418,00 |
| 13.11.2024 | 41,05 | 41,55 | 41,00 | 41,20 | 0,49% | 14.198,00 |
| 12.11.2024 | 41,00 | 41,45 | 40,05 | 41,00 | 0,74% | 24.191,00 |
| 11.11.2024 | 41,85 | 41,85 | 40,60 | 40,70 | -1,33% | 17.665,00 |
| 08.11.2024 | 41,15 | 41,85 | 41,10 | 41,25 | 0,49% | 28.324,00 |
| 07.11.2024 | 41,20 | 42,40 | 39,75 | 41,05 | 0,12% | 114.323,00 |
| 06.11.2024 | 38,90 | 41,00 | 38,70 | 41,00 | 0,99% | 29.899,00 |
| 05.11.2024 | 38,65 | 41,00 | 38,65 | 40,60 | 3,31% | 12.444,00 |
| 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 |