33,45SEK
-4,43%
Echtzeit-Aktienkurs Arise Windpower AB
Bid:
Ask:
Aktienkurse zur Arise Windpower AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,29 | 34,77 | 33,07 | 33,59 | -4,04% | - |
| 02.04.2025 | 34,20 | 35,05 | 33,90 | 35,00 | 1,01% | 49.450,00 |
| 01.04.2025 | 33,80 | 34,85 | 33,50 | 34,65 | 2,51% | 29.833,00 |
| 31.03.2025 | 35,05 | 35,05 | 33,60 | 33,80 | -3,43% | 50.598,00 |
| 28.03.2025 | 35,15 | 35,15 | 34,75 | 35,00 | -0,43% | 36.604,00 |
| 27.03.2025 | 34,85 | 35,70 | 34,30 | 35,15 | 0,86% | 62.963,00 |
| 26.03.2025 | 34,95 | 35,10 | 34,75 | 34,85 | 0,29% | 548.355,00 |
| 25.03.2025 | 35,95 | 35,95 | 34,65 | 34,75 | 0,00% | 64.707,00 |
| 24.03.2025 | 35,35 | 35,45 | 34,60 | 34,75 | -2,25% | 53.708,00 |
| 21.03.2025 | 35,75 | 35,90 | 35,40 | 35,55 | -1,25% | 28.457,00 |
| 20.03.2025 | 36,30 | 36,50 | 35,80 | 36,00 | -0,55% | 41.148,00 |
| 19.03.2025 | 36,75 | 37,20 | 36,20 | 36,20 | -1,23% | 25.463,00 |
| 18.03.2025 | 36,30 | 37,15 | 36,10 | 36,65 | 0,55% | 29.861,00 |
| 17.03.2025 | 36,75 | 37,10 | 36,10 | 36,45 | -0,82% | 32.173,00 |
| 14.03.2025 | 35,10 | 36,75 | 35,10 | 36,75 | 5,00% | 29.249,00 |
| 13.03.2025 | 35,60 | 35,75 | 35,00 | 35,00 | -1,55% | 40.024,00 |
| 12.03.2025 | 35,75 | 36,80 | 35,20 | 35,55 | -0,28% | 58.080,00 |
| 11.03.2025 | 36,60 | 37,30 | 35,65 | 35,65 | -2,46% | 41.548,00 |
| 10.03.2025 | 37,55 | 37,70 | 36,55 | 36,55 | -2,01% | 83.178,00 |
| 07.03.2025 | 37,60 | 37,70 | 36,90 | 37,30 | -1,06% | 82.286,00 |
| 06.03.2025 | 38,90 | 38,90 | 37,70 | 37,70 | -1,82% | 55.994,00 |
| 05.03.2025 | 38,55 | 39,30 | 38,40 | 38,40 | 0,39% | 39.246,00 |
| 04.03.2025 | 39,95 | 39,95 | 38,25 | 38,25 | -4,38% | 82.077,00 |
| 03.03.2025 | 40,00 | 40,23 | 38,55 | 40,00 | 1,14% | 107.137,00 |
| 28.02.2025 | 40,65 | 40,90 | 39,30 | 39,55 | -2,71% | 82.297,00 |
| 27.02.2025 | 38,95 | 40,65 | 38,30 | 40,65 | 4,90% | 70.661,00 |
| 26.02.2025 | 37,70 | 39,45 | 37,70 | 38,75 | 3,75% | 66.616,00 |
| 25.02.2025 | 37,35 | 38,20 | 37,30 | 37,35 | 0,27% | 48.531,00 |
| 24.02.2025 | 36,75 | 38,10 | 36,75 | 37,25 | 1,50% | 27.620,00 |
| 21.02.2025 | 36,95 | 38,95 | 36,70 | 36,70 | -0,41% | 90.660,00 |
| 20.02.2025 | 36,25 | 39,05 | 36,15 | 36,85 | 1,10% | 70.440,00 |
| 19.02.2025 | 36,50 | 37,80 | 36,40 | 36,45 | -0,14% | 79.693,00 |
| 18.02.2025 | 36,65 | 36,90 | 36,30 | 36,50 | 0,00% | 62.329,00 |
| 17.02.2025 | 36,65 | 37,40 | 36,40 | 36,50 | -0,82% | 108.040,00 |
| 14.02.2025 | 36,80 | 38,00 | 36,55 | 36,80 | 0,41% | 159.898,00 |
| 13.02.2025 | 37,55 | 38,20 | 36,65 | 36,65 | -1,08% | 46.890,00 |
| 12.02.2025 | 37,35 | 38,00 | 37,05 | 37,05 | -1,20% | 54.409,00 |
| 11.02.2025 | 36,40 | 37,95 | 36,35 | 37,50 | 3,02% | 73.617,00 |
| 10.02.2025 | 36,70 | 36,80 | 36,30 | 36,40 | -0,82% | 57.350,00 |
| 07.02.2025 | 36,85 | 37,05 | 36,45 | 36,70 | -0,54% | 44.935,00 |
| 06.02.2025 | 37,15 | 37,15 | 36,50 | 36,90 | -0,67% | 33.539,00 |
| 05.02.2025 | 37,25 | 37,30 | 37,00 | 37,15 | -0,67% | 17.465,00 |
| 04.02.2025 | 37,35 | 37,70 | 37,25 | 37,40 | 0,13% | 18.289,00 |
| 03.02.2025 | 37,45 | 37,70 | 37,30 | 37,35 | -0,93% | 20.306,00 |
| 31.01.2025 | 37,50 | 37,70 | 37,25 | 37,70 | 0,94% | 14.334,00 |
| 30.01.2025 | 37,25 | 37,70 | 37,15 | 37,35 | -0,66% | 12.210,00 |
| 29.01.2025 | 37,85 | 37,85 | 37,30 | 37,60 | -0,66% | 29.717,00 |
| 28.01.2025 | 38,00 | 38,50 | 37,75 | 37,85 | -1,05% | 50.147,00 |
| 27.01.2025 | 39,00 | 39,20 | 37,50 | 38,25 | -0,65% | 36.235,00 |
| 24.01.2025 | 38,50 | 39,20 | 38,50 | 38,50 | -0,90% | 19.312,00 |
| 23.01.2025 | 38,80 | 39,05 | 38,50 | 38,85 | -0,38% | 13.815,00 |
| 22.01.2025 | 39,20 | 40,20 | 38,80 | 39,00 | 0,13% | 37.950,00 |
| 21.01.2025 | 38,50 | 39,25 | 37,90 | 38,95 | 1,17% | 8.919,00 |
| 20.01.2025 | 38,50 | 39,70 | 38,15 | 38,50 | 0,00% | 28.697,00 |
| 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% | 51.921,00 |
| 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 | 2,43% | 34.971,00 |
| 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 | 0,77% | 11.803,00 |
| 21.11.2024 | 39,00 | 39,65 | 38,60 | 39,10 | 0,13% | 14.793,00 |
| 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 |