32,11SEK
0,02%
Echtzeit-Aktienkurs Arise Windpower AB
Bid:
Ask:
Aktienkurse zur Arise Windpower AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,23 | 32,45 | 32,23 | 32,45 | 1,10% | - |
| 15.10.2025 | 32,00 | 32,70 | 32,00 | 32,10 | 0,31% | 7.987,00 |
| 14.10.2025 | 32,10 | 32,20 | 31,70 | 32,00 | -0,62% | 8.630,00 |
| 13.10.2025 | 32,55 | 32,95 | 31,80 | 32,20 | -0,92% | 15.858,00 |
| 10.10.2025 | 32,20 | 32,80 | 31,90 | 32,50 | 0,93% | 19.440,00 |
| 09.10.2025 | 31,45 | 32,60 | 31,20 | 32,20 | 2,22% | 12.073,00 |
| 08.10.2025 | 31,85 | 32,20 | 31,45 | 31,50 | -1,10% | 2.262,00 |
| 07.10.2025 | 31,95 | 32,80 | 31,40 | 31,85 | -0,31% | 14.645,00 |
| 06.10.2025 | 32,15 | 32,40 | 31,95 | 31,95 | -2,29% | 7.885,00 |
| 03.10.2025 | 31,20 | 32,70 | 31,05 | 32,70 | 4,64% | 17.793,00 |
| 02.10.2025 | 32,40 | 32,60 | 31,05 | 31,25 | -2,50% | 16.403,00 |
| 01.10.2025 | 31,35 | 32,50 | 31,35 | 32,05 | 3,22% | 9.153,00 |
| 30.09.2025 | 31,60 | 31,60 | 31,00 | 31,05 | -1,74% | 23.850,00 |
| 29.09.2025 | 31,05 | 32,00 | 31,05 | 31,60 | 1,94% | 5.775,00 |
| 26.09.2025 | 31,60 | 31,80 | 31,00 | 31,00 | -1,74% | 20.863,00 |
| 25.09.2025 | 31,50 | 32,00 | 31,50 | 31,55 | 0,00% | 10.693,00 |
| 24.09.2025 | 31,85 | 31,90 | 31,05 | 31,55 | -1,10% | 6.801,00 |
| 23.09.2025 | 31,80 | 32,15 | 31,80 | 31,90 | 1,27% | 4.447,00 |
| 22.09.2025 | 31,20 | 32,00 | 30,95 | 31,50 | 1,12% | 17.525,00 |
| 19.09.2025 | 32,15 | 33,00 | 31,15 | 31,15 | -3,26% | 26.455,00 |
| 18.09.2025 | 32,45 | 32,85 | 32,15 | 32,20 | -1,08% | 11.120,00 |
| 17.09.2025 | 32,15 | 32,55 | 32,15 | 32,55 | 1,09% | 9.344,00 |
| 16.09.2025 | 32,70 | 32,70 | 32,00 | 32,20 | 0,63% | 15.701,00 |
| 15.09.2025 | 33,00 | 33,05 | 32,00 | 32,00 | -3,32% | 15.920,00 |
| 12.09.2025 | 32,95 | 33,50 | 32,95 | 33,10 | -0,60% | 3.997,00 |
| 11.09.2025 | 34,05 | 34,10 | 33,30 | 33,30 | -2,35% | 17.284,00 |
| 10.09.2025 | 33,65 | 34,35 | 33,65 | 34,10 | 1,79% | 10.662,00 |
| 09.09.2025 | 32,95 | 33,95 | 32,95 | 33,50 | -4,15% | 22.134,00 |
| 08.09.2025 | 33,00 | 34,95 | 32,60 | 34,95 | 5,27% | 50.301,00 |
| 05.09.2025 | 33,70 | 34,20 | 33,20 | 33,20 | -1,04% | 15.667,00 |
| 04.09.2025 | 34,20 | 34,30 | 33,55 | 33,55 | -2,19% | 29.703,00 |
| 03.09.2025 | 34,35 | 34,75 | 34,00 | 34,30 | 0,00% | 23.991,00 |
| 02.09.2025 | 34,70 | 34,70 | 34,25 | 34,30 | 0,15% | 27.689,00 |
| 01.09.2025 | 34,45 | 34,75 | 34,25 | 34,25 | -0,72% | 24.706,00 |
| 29.08.2025 | 34,55 | 34,65 | 34,25 | 34,50 | -0,58% | 23.716,00 |
| 28.08.2025 | 34,40 | 34,70 | 34,10 | 34,70 | 0,58% | 23.903,00 |
| 27.08.2025 | 34,30 | 34,70 | 34,10 | 34,50 | 0,15% | 17.686,00 |
| 26.08.2025 | 34,60 | 34,75 | 34,00 | 34,45 | -0,43% | 28.906,00 |
| 25.08.2025 | 34,50 | 34,60 | 34,35 | 34,60 | 0,14% | 25.167,00 |
| 22.08.2025 | 34,25 | 34,60 | 34,25 | 34,55 | 0,00% | 22.018,00 |
| 21.08.2025 | 34,50 | 34,65 | 34,18 | 34,55 | 0,58% | 16.906,00 |
| 20.08.2025 | 34,40 | 34,40 | 34,10 | 34,35 | 0,00% | 113.967,00 |
| 19.08.2025 | 34,30 | 34,55 | 34,10 | 34,35 | 0,29% | 32.784,00 |
| 18.08.2025 | 34,25 | 34,60 | 34,10 | 34,25 | -0,15% | 18.805,00 |
| 15.08.2025 | 33,95 | 34,30 | 33,50 | 34,30 | 0,29% | 25.260,00 |
| 14.08.2025 | 33,80 | 34,30 | 33,80 | 34,20 | 1,18% | 14.480,00 |
| 13.08.2025 | 34,10 | 34,10 | 33,65 | 33,80 | -0,88% | 15.437,00 |
| 12.08.2025 | 33,80 | 34,25 | 33,75 | 34,10 | 0,89% | 10.794,00 |
| 11.08.2025 | 34,10 | 34,10 | 33,70 | 33,80 | -1,02% | 30.299,00 |
| 08.08.2025 | 34,30 | 34,45 | 34,05 | 34,15 | -0,58% | 27.920,00 |
| 07.08.2025 | 34,40 | 34,45 | 34,20 | 34,35 | 0,00% | 13.540,00 |
| 06.08.2025 | 34,40 | 34,45 | 34,20 | 34,35 | 0,15% | 21.418,00 |
| 05.08.2025 | 34,30 | 34,70 | 34,30 | 34,30 | 0,73% | 27.560,00 |
| 04.08.2025 | 34,30 | 34,30 | 34,00 | 34,05 | -0,44% | 51.143,00 |
| 01.08.2025 | 34,30 | 34,70 | 34,05 | 34,20 | -0,29% | 30.627,00 |
| 31.07.2025 | 34,35 | 34,65 | 34,30 | 34,30 | -0,29% | 82.416,00 |
| 30.07.2025 | 34,40 | 34,45 | 34,30 | 34,40 | -0,29% | 61.895,00 |
| 29.07.2025 | 34,60 | 34,65 | 34,35 | 34,50 | -0,58% | 59.174,00 |
| 28.07.2025 | 34,65 | 34,80 | 34,35 | 34,70 | -0,14% | 58.770,00 |
| 25.07.2025 | 34,35 | 34,75 | 34,35 | 34,75 | 0,00% | 12.648,00 |
| 24.07.2025 | 34,65 | 34,90 | 34,50 | 34,75 | -0,43% | 42.605,00 |
| 23.07.2025 | 34,95 | 34,95 | 34,70 | 34,90 | 0,00% | 22.093,00 |
| 22.07.2025 | 35,00 | 35,00 | 34,55 | 34,90 | -0,29% | 40.963,00 |
| 21.07.2025 | 34,60 | 35,00 | 34,30 | 35,00 | 0,72% | 89.768,00 |
| 18.07.2025 | 35,00 | 35,00 | 34,45 | 34,75 | -0,86% | 52.518,00 |
| 17.07.2025 | 34,80 | 35,20 | 34,80 | 35,05 | 0,72% | 43.005,00 |
| 16.07.2025 | 34,65 | 35,00 | 34,55 | 34,80 | 0,58% | 27.412,00 |
| 15.07.2025 | 34,50 | 34,75 | 34,45 | 34,60 | -0,14% | 35.857,00 |
| 14.07.2025 | 34,65 | 34,70 | 34,50 | 34,65 | -0,14% | 17.614,00 |
| 11.07.2025 | 34,55 | 34,95 | 34,50 | 34,70 | 0,29% | 51.260,00 |
| 10.07.2025 | 34,50 | 34,60 | 34,50 | 34,60 | 0,14% | 36.579,00 |
| 09.07.2025 | 34,45 | 34,55 | 34,40 | 34,55 | 0,29% | 47.698,00 |
| 08.07.2025 | 34,50 | 34,60 | 34,40 | 34,45 | -0,29% | 21.318,00 |
| 07.07.2025 | 34,55 | 34,55 | 34,30 | 34,55 | -0,43% | 21.096,00 |
| 04.07.2025 | 34,25 | 34,80 | 34,25 | 34,70 | 1,17% | 25.833,00 |
| 03.07.2025 | 34,30 | 34,35 | 34,25 | 34,30 | -0,15% | 110.728,00 |
| 02.07.2025 | 34,35 | 34,45 | 34,25 | 34,35 | 0,00% | 20.647,00 |
| 01.07.2025 | 34,25 | 34,45 | 34,20 | 34,35 | 0,29% | 41.781,00 |
| 30.06.2025 | 34,20 | 34,30 | 34,15 | 34,25 | 0,00% | 45.256,00 |
| 27.06.2025 | 34,25 | 34,35 | 34,15 | 34,25 | 0,29% | 103.648,00 |
| 26.06.2025 | 34,40 | 34,45 | 34,10 | 34,15 | -0,58% | 132.062,00 |
| 25.06.2025 | 34,40 | 34,60 | 34,35 | 34,35 | -0,43% | 28.455,00 |
| 24.06.2025 | 34,55 | 34,60 | 34,30 | 34,50 | -0,43% | 119.271,00 |
| 23.06.2025 | 34,70 | 35,15 | 34,60 | 34,65 | -1,59% | 39.997,00 |
| 20.06.2025 | 34,85 | 35,21 | 34,83 | 35,21 | 1,61% | - |
| 19.06.2025 | 34,45 | 35,20 | 34,40 | 34,65 | 0,29% | 32.103,00 |
| 18.06.2025 | 36,00 | 36,00 | 34,40 | 34,55 | -3,89% | 21.813,00 |
| 17.06.2025 | 36,05 | 37,00 | 35,95 | 35,95 | -0,28% | 15.267,00 |
| 16.06.2025 | 37,65 | 38,00 | 35,50 | 36,05 | -4,88% | 36.797,00 |
| 13.06.2025 | 36,95 | 38,80 | 36,70 | 37,90 | 2,71% | 109.045,00 |
| 12.06.2025 | 36,50 | 36,95 | 36,25 | 36,90 | 1,23% | 33.204,00 |
| 11.06.2025 | 36,00 | 36,50 | 35,70 | 36,45 | 0,55% | 36.088,00 |
| 10.06.2025 | 35,45 | 36,50 | 35,35 | 36,25 | 2,55% | 31.734,00 |
| 09.06.2025 | 35,15 | 35,55 | 35,00 | 35,35 | 1,29% | 25.133,00 |
| 05.06.2025 | 34,95 | 35,50 | 34,85 | 34,90 | 0,87% | 9.830,00 |
| 04.06.2025 | 35,00 | 35,65 | 34,55 | 34,60 | -1,70% | 18.151,00 |
| 03.06.2025 | 34,30 | 36,10 | 34,10 | 35,20 | -0,28% | 51.118,00 |
| 02.06.2025 | 32,85 | 36,00 | 32,85 | 35,30 | 8,28% | 232.942,00 |
| 30.05.2025 | 33,60 | 33,90 | 32,60 | 32,60 | -3,41% | 38.981,00 |
| 28.05.2025 | 33,60 | 34,05 | 33,50 | 33,75 | 0,75% | 7.504,00 |