1,54SEK
-3,96%
Echtzeit-Aktienkurs TOBII AB
Bid:
Ask:
Aktienkurse zur TOBII AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,61 | 1,64 | 1,54 | 1,54 | -3,81% | 1.017.269,00 |
| 11.12.2025 | 1,61 | 1,65 | 1,58 | 1,60 | -0,50% | 1.408.992,00 |
| 10.12.2025 | 1,57 | 1,62 | 1,51 | 1,61 | 5,02% | 2.146.504,00 |
| 09.12.2025 | 1,54 | 1,57 | 1,50 | 1,53 | 0,52% | 535.734,00 |
| 08.12.2025 | 1,56 | 1,63 | 1,51 | 1,53 | -1,99% | 2.014.753,00 |
| 05.12.2025 | 1,49 | 1,64 | 1,48 | 1,56 | 4,43% | 2.544.783,00 |
| 04.12.2025 | 1,52 | 1,52 | 1,45 | 1,49 | -1,32% | 1.586.989,00 |
| 03.12.2025 | 1,57 | 1,59 | 1,51 | 1,51 | -4,19% | 1.049.562,00 |
| 02.12.2025 | 1,60 | 1,60 | 1,54 | 1,58 | 0,51% | 517.670,00 |
| 01.12.2025 | 1,72 | 1,72 | 1,57 | 1,57 | -8,41% | 1.899.374,00 |
| 28.11.2025 | 1,69 | 1,72 | 1,63 | 1,71 | 2,27% | 1.308.489,00 |
| 27.11.2025 | 1,60 | 1,75 | 1,60 | 1,67 | 5,68% | 2.019.608,00 |
| 26.11.2025 | 1,52 | 1,62 | 1,52 | 1,58 | 5,18% | 764.789,00 |
| 25.11.2025 | 1,50 | 1,56 | 1,48 | 1,51 | 0,27% | 944.875,00 |
| 24.11.2025 | 1,45 | 1,51 | 1,42 | 1,50 | 4,82% | 618.588,00 |
| 21.11.2025 | 1,47 | 1,50 | 1,42 | 1,43 | -2,38% | 655.374,00 |
| 20.11.2025 | 1,43 | 1,52 | 1,43 | 1,47 | 3,23% | 861.226,00 |
| 19.11.2025 | 1,43 | 1,48 | 1,41 | 1,42 | 0,07% | 517.064,00 |
| 18.11.2025 | 1,49 | 1,49 | 1,41 | 1,42 | -4,31% | 1.150.418,00 |
| 17.11.2025 | 1,47 | 1,54 | 1,46 | 1,49 | 1,23% | 1.062.998,00 |
| 14.11.2025 | 1,51 | 1,55 | 1,47 | 1,47 | -2,91% | 1.098.237,00 |
| 13.11.2025 | 1,57 | 1,60 | 1,51 | 1,51 | -4,12% | 944.818,00 |
| 12.11.2025 | 1,58 | 1,60 | 1,54 | 1,58 | 0,64% | 694.578,00 |
| 11.11.2025 | 1,59 | 1,62 | 1,54 | 1,57 | -1,39% | 1.636.717,00 |
| 10.11.2025 | 1,55 | 1,65 | 1,55 | 1,59 | 3,12% | 1.746.457,00 |
| 07.11.2025 | 1,58 | 1,62 | 1,54 | 1,54 | -3,75% | 1.597.431,00 |
| 06.11.2025 | 1,69 | 1,75 | 1,57 | 1,60 | -4,82% | 2.279.940,00 |
| 05.11.2025 | 1,67 | 1,85 | 1,65 | 1,68 | 0,36% | 2.299.556,00 |
| 04.11.2025 | 1,71 | 1,72 | 1,66 | 1,68 | -2,10% | 1.244.251,00 |
| 03.11.2025 | 1,74 | 1,85 | 1,70 | 1,71 | -2,62% | 1.552.612,00 |
| 31.10.2025 | 1,71 | 1,76 | 1,70 | 1,76 | 3,72% | 961.487,00 |
| 30.10.2025 | 1,80 | 1,85 | 1,69 | 1,69 | -4,83% | 1.876.835,00 |
| 29.10.2025 | 1,70 | 1,83 | 1,65 | 1,78 | 4,71% | 3.949.086,00 |
| 28.10.2025 | 1,66 | 1,77 | 1,65 | 1,70 | 5,46% | 3.268.931,00 |
| 27.10.2025 | 1,75 | 1,79 | 1,58 | 1,61 | -7,62% | 8.151.549,00 |
| 24.10.2025 | 2,30 | 2,50 | 1,70 | 1,75 | -46,14% | 29.615.063,00 |
| 23.10.2025 | 3,45 | 3,50 | 3,24 | 3,24 | -4,37% | 1.407.800,00 |
| 22.10.2025 | 3,38 | 3,52 | 3,33 | 3,39 | 0,65% | 1.815.280,00 |
| 21.10.2025 | 3,18 | 3,41 | 3,18 | 3,37 | 5,72% | 1.420.755,00 |
| 20.10.2025 | 3,15 | 3,22 | 3,15 | 3,18 | 1,73% | 529.661,00 |
| 17.10.2025 | 3,25 | 3,25 | 3,10 | 3,13 | -3,63% | 968.806,00 |
| 16.10.2025 | 3,26 | 3,32 | 3,23 | 3,25 | 0,25% | 492.487,00 |
| 15.10.2025 | 3,25 | 3,33 | 3,24 | 3,24 | -1,28% | 508.873,00 |
| 14.10.2025 | 3,27 | 3,34 | 3,18 | 3,28 | 0,67% | 939.078,00 |
| 13.10.2025 | 3,39 | 3,39 | 3,22 | 3,26 | -4,57% | 1.082.824,00 |
| 10.10.2025 | 3,38 | 3,50 | 3,35 | 3,42 | 1,01% | 1.057.727,00 |
| 09.10.2025 | 3,50 | 3,54 | 3,36 | 3,38 | -3,48% | 1.203.032,00 |
| 08.10.2025 | 3,54 | 3,59 | 3,45 | 3,50 | -0,96% | 843.317,00 |
| 07.10.2025 | 3,63 | 3,64 | 3,46 | 3,54 | -1,83% | 813.286,00 |
| 06.10.2025 | 3,49 | 3,69 | 3,45 | 3,60 | 3,38% | 1.844.161,00 |
| 03.10.2025 | 3,34 | 3,54 | 3,34 | 3,49 | 5,00% | 2.005.827,00 |
| 02.10.2025 | 3,36 | 3,70 | 3,31 | 3,32 | -1,78% | 3.487.457,00 |
| 01.10.2025 | 3,40 | 3,54 | 3,32 | 3,38 | -0,59% | 1.211.574,00 |
| 30.09.2025 | 3,36 | 3,49 | 3,34 | 3,40 | 0,89% | 1.105.806,00 |
| 29.09.2025 | 3,53 | 3,59 | 3,34 | 3,37 | -4,42% | 1.350.801,00 |
| 26.09.2025 | 3,50 | 3,62 | 3,48 | 3,53 | -1,73% | 1.421.381,00 |
| 25.09.2025 | 3,57 | 3,74 | 3,53 | 3,59 | -0,66% | 1.477.341,00 |
| 24.09.2025 | 3,63 | 3,72 | 3,55 | 3,61 | -1,15% | 1.083.336,00 |
| 23.09.2025 | 3,60 | 3,75 | 3,56 | 3,65 | 0,94% | 1.138.795,00 |
| 22.09.2025 | 3,76 | 3,76 | 3,58 | 3,62 | -3,72% | 1.470.990,00 |
| 19.09.2025 | 3,57 | 3,83 | 3,56 | 3,76 | 5,38% | 2.436.450,00 |
| 18.09.2025 | 3,59 | 3,61 | 3,32 | 3,57 | -0,11% | 5.158.215,00 |
| 17.09.2025 | 2,97 | 3,88 | 2,95 | 3,57 | 19,87% | 17.915.887,00 |
| 16.09.2025 | 3,00 | 3,05 | 2,98 | 2,98 | -0,67% | 803.248,00 |
| 15.09.2025 | 3,06 | 3,06 | 2,98 | 3,00 | -1,77% | 1.319.234,00 |
| 12.09.2025 | 3,07 | 3,13 | 3,03 | 3,05 | -0,59% | 1.251.795,00 |
| 11.09.2025 | 3,11 | 3,20 | 3,05 | 3,07 | -0,84% | 1.803.177,00 |
| 10.09.2025 | 3,13 | 3,18 | 3,07 | 3,10 | -0,77% | 1.886.624,00 |
| 09.09.2025 | 3,09 | 3,20 | 3,08 | 3,12 | 0,97% | 1.745.517,00 |
| 08.09.2025 | 3,06 | 3,17 | 3,01 | 3,09 | 1,11% | 1.562.947,00 |
| 05.09.2025 | 2,97 | 3,12 | 2,97 | 3,06 | 3,52% | 1.228.827,00 |
| 04.09.2025 | 2,97 | 3,00 | 2,92 | 2,95 | 0,61% | 948.173,00 |
| 03.09.2025 | 2,94 | 3,02 | 2,94 | 2,94 | 0,69% | 835.817,00 |
| 02.09.2025 | 2,94 | 3,00 | 2,87 | 2,92 | -0,68% | 1.705.500,00 |
| 01.09.2025 | 3,04 | 3,05 | 2,81 | 2,94 | -2,78% | 4.561.713,00 |
| 29.08.2025 | 3,07 | 3,14 | 3,02 | 3,02 | -2,14% | 2.300.225,00 |
| 28.08.2025 | 3,04 | 3,14 | 3,04 | 3,09 | 1,51% | 1.378.663,00 |
| 27.08.2025 | 3,05 | 3,17 | 2,94 | 3,04 | -6,17% | 5.550.038,00 |
| 26.08.2025 | 3,30 | 3,37 | 3,23 | 3,24 | -0,74% | 1.501.278,00 |
| 25.08.2025 | 3,53 | 3,54 | 3,22 | 3,26 | -6,31% | 2.942.298,00 |
| 22.08.2025 | 3,43 | 3,54 | 3,35 | 3,48 | 2,29% | 2.744.973,00 |
| 21.08.2025 | 3,29 | 3,57 | 3,18 | 3,41 | 3,46% | 2.679.153,00 |
| 20.08.2025 | 3,34 | 3,38 | 3,23 | 3,29 | -0,84% | 2.368.324,00 |
| 19.08.2025 | 3,17 | 3,44 | 3,14 | 3,32 | 5,40% | 3.491.688,00 |
| 18.08.2025 | 3,03 | 3,15 | 3,03 | 3,15 | 4,30% | 1.647.918,00 |
| 15.08.2025 | 3,14 | 3,15 | 3,00 | 3,02 | -3,08% | 2.180.294,00 |
| 14.08.2025 | 3,07 | 3,23 | 3,03 | 3,12 | 1,76% | 2.095.398,00 |
| 13.08.2025 | 3,01 | 3,16 | 3,00 | 3,06 | 1,59% | 1.857.562,00 |
| 12.08.2025 | 3,04 | 3,09 | 2,99 | 3,01 | -1,05% | 1.356.193,00 |
| 11.08.2025 | 3,03 | 3,11 | 3,01 | 3,05 | 1,13% | 2.529.168,00 |
| 08.08.2025 | 3,20 | 3,25 | 3,00 | 3,01 | -5,88% | 6.012.813,00 |
| 07.08.2025 | 3,16 | 3,25 | 3,15 | 3,20 | 1,59% | 2.781.361,00 |
| 06.08.2025 | 3,20 | 3,35 | 3,11 | 3,15 | -1,25% | 6.800.649,00 |
| 05.08.2025 | 3,08 | 3,28 | 3,08 | 3,19 | 3,37% | 10.542.703,00 |
| 04.08.2025 | 3,02 | 3,20 | 2,90 | 3,09 | -11,12% | 19.830.249,00 |
| 01.08.2025 | 3,66 | 3,74 | 3,44 | 3,47 | -4,19% | 8.123.670,00 |
| 31.07.2025 | 3,50 | 3,82 | 3,47 | 3,62 | 6,21% | 20.576.174,00 |
| 30.07.2025 | 4,26 | 4,26 | 3,36 | 3,41 | -27,40% | 47.424.909,00 |
| 29.07.2025 | 6,30 | 6,35 | 4,65 | 4,70 | -21,47% | 27.327.837,00 |
| 28.07.2025 | 7,18 | 7,18 | 5,95 | 5,99 | -16,06% | 9.042.154,00 |