3,47SEK
-4,34%
Echtzeit-Aktienkurs TOBII AB
Bid:
Ask:
Aktienkurse zur TOBII AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 7,04 | 7,23 | 6,84 | 7,13 | 1,49% | 3.525.322,00 |
| 24.07.2025 | 6,76 | 7,42 | 6,76 | 7,03 | 4,07% | 6.845.088,00 |
| 23.07.2025 | 6,82 | 6,98 | 6,52 | 6,75 | -0,59% | 2.342.090,00 |
| 22.07.2025 | 6,95 | 7,10 | 6,38 | 6,79 | -1,02% | 4.649.420,00 |
| 21.07.2025 | 6,31 | 7,06 | 6,15 | 6,86 | 8,72% | 4.251.201,00 |
| 18.07.2025 | 5,91 | 6,32 | 5,80 | 6,31 | 7,68% | 3.572.563,00 |
| 17.07.2025 | 5,82 | 5,92 | 5,63 | 5,86 | 0,69% | 1.845.951,00 |
| 16.07.2025 | 5,78 | 5,90 | 5,54 | 5,82 | 0,87% | 2.039.578,00 |
| 15.07.2025 | 5,90 | 5,92 | 5,68 | 5,77 | -1,62% | 1.341.165,00 |
| 14.07.2025 | 6,05 | 6,09 | 5,64 | 5,87 | -1,35% | 2.091.378,00 |
| 11.07.2025 | 5,75 | 6,14 | 5,61 | 5,95 | 3,39% | 3.414.676,00 |
| 10.07.2025 | 5,83 | 5,83 | 5,50 | 5,75 | -0,78% | 2.166.305,00 |
| 09.07.2025 | 5,83 | 6,00 | 5,67 | 5,80 | -0,09% | 2.998.758,00 |
| 08.07.2025 | 5,42 | 5,93 | 5,42 | 5,80 | 7,01% | 3.050.981,00 |
| 07.07.2025 | 5,35 | 5,50 | 4,94 | 5,42 | 1,40% | 2.959.114,00 |
| 04.07.2025 | 5,35 | 5,40 | 5,16 | 5,35 | 0,00% | 1.968.626,00 |
| 03.07.2025 | 4,88 | 5,39 | 4,87 | 5,35 | 9,62% | 3.684.006,00 |
| 02.07.2025 | 4,99 | 5,00 | 4,71 | 4,88 | -2,21% | 1.486.001,00 |
| 01.07.2025 | 4,90 | 5,00 | 4,69 | 4,99 | 3,62% | 1.834.640,00 |
| 30.06.2025 | 4,67 | 4,85 | 4,60 | 4,81 | 4,34% | 2.703.654,00 |
| 27.06.2025 | 4,30 | 4,67 | 4,25 | 4,61 | 7,36% | 2.855.250,00 |
| 26.06.2025 | 4,36 | 4,39 | 4,23 | 4,30 | -1,42% | 1.214.620,00 |
| 25.06.2025 | 4,08 | 4,37 | 4,08 | 4,36 | 7,18% | 1.766.987,00 |
| 24.06.2025 | 3,92 | 4,26 | 3,92 | 4,07 | 5,78% | 2.151.811,00 |
| 23.06.2025 | 3,93 | 3,93 | 3,73 | 3,84 | -5,00% | 1.655.485,00 |
| 20.06.2025 | 4,01 | 4,05 | 4,01 | 4,05 | 2,96% | - |
| 19.06.2025 | 3,93 | 4,00 | 3,85 | 3,93 | -0,71% | 1.307.312,00 |
| 18.06.2025 | 4,03 | 4,08 | 3,87 | 3,96 | -1,69% | 2.050.561,00 |
| 17.06.2025 | 4,11 | 4,17 | 3,96 | 4,03 | -2,23% | 1.309.459,00 |
| 16.06.2025 | 4,09 | 4,27 | 4,00 | 4,12 | 0,00% | 1.228.715,00 |
| 13.06.2025 | 4,00 | 4,13 | 3,95 | 4,12 | -0,77% | 2.314.146,00 |
| 12.06.2025 | 4,18 | 4,23 | 4,06 | 4,15 | -0,95% | 1.124.436,00 |
| 11.06.2025 | 4,44 | 4,47 | 4,17 | 4,19 | -5,29% | 2.690.947,00 |
| 10.06.2025 | 3,96 | 4,68 | 3,92 | 4,42 | 11,94% | 7.471.352,00 |
| 09.06.2025 | 4,11 | 4,23 | 3,87 | 3,95 | -3,71% | 2.420.051,00 |
| 06.06.2025 | 4,04 | 4,11 | 4,03 | 4,10 | 0,65% | - |
| 05.06.2025 | 3,85 | 4,15 | 3,85 | 4,08 | 6,59% | 3.059.543,00 |
| 04.06.2025 | 3,92 | 3,95 | 3,78 | 3,83 | -2,65% | 3.061.694,00 |
| 03.06.2025 | 3,35 | 4,00 | 3,32 | 3,93 | 19,02% | 6.506.436,00 |
| 02.06.2025 | 3,41 | 3,52 | 3,25 | 3,30 | -3,34% | 1.480.780,00 |
| 30.05.2025 | 3,32 | 3,44 | 3,17 | 3,42 | 0,29% | 1.603.885,00 |
| 29.05.2025 | 3,46 | 3,46 | 3,40 | 3,41 | 2,29% | - |
| 28.05.2025 | 3,34 | 3,53 | 3,30 | 3,33 | 0,30% | 1.399.584,00 |
| 27.05.2025 | 3,10 | 3,34 | 3,05 | 3,32 | 7,24% | 1.363.702,00 |
| 26.05.2025 | 3,11 | 3,25 | 3,00 | 3,10 | -0,39% | 1.128.300,00 |
| 23.05.2025 | 3,17 | 3,32 | 3,04 | 3,11 | -2,02% | 1.414.281,00 |
| 22.05.2025 | 3,32 | 3,36 | 3,12 | 3,17 | -5,03% | 1.509.209,00 |
| 21.05.2025 | 3,36 | 3,40 | 3,20 | 3,34 | 0,18% | 1.770.395,00 |
| 20.05.2025 | 3,40 | 3,47 | 3,30 | 3,33 | -1,24% | 1.022.085,00 |
| 19.05.2025 | 3,47 | 3,59 | 3,27 | 3,38 | -2,26% | 3.162.204,00 |
| 16.05.2025 | 3,14 | 3,49 | 3,12 | 3,45 | 10,85% | 4.988.921,00 |
| 15.05.2025 | 3,25 | 3,40 | 2,97 | 3,12 | -4,24% | 3.753.233,00 |
| 14.05.2025 | 3,17 | 3,33 | 3,10 | 3,25 | 2,59% | 1.399.115,00 |
| 13.05.2025 | 3,14 | 3,25 | 3,02 | 3,17 | 2,12% | 2.486.181,00 |
| 12.05.2025 | 2,82 | 3,18 | 2,82 | 3,11 | 10,46% | 4.051.293,00 |
| 09.05.2025 | 2,66 | 2,88 | 2,56 | 2,81 | 5,95% | 2.807.736,00 |
| 08.05.2025 | 2,70 | 2,79 | 2,48 | 2,65 | -1,63% | 5.022.321,00 |
| 07.05.2025 | 2,80 | 3,01 | 2,55 | 2,70 | 22,64% | 12.081.116,00 |
| 06.05.2025 | 2,05 | 2,27 | 2,03 | 2,20 | 7,84% | 1.753.980,00 |
| 05.05.2025 | 2,19 | 2,19 | 2,03 | 2,04 | -6,85% | 969.778,00 |
| 02.05.2025 | 2,22 | 2,23 | 2,11 | 2,19 | -0,73% | 675.185,00 |
| 30.04.2025 | 2,12 | 2,24 | 2,12 | 2,21 | 2,60% | 593.110,00 |
| 29.04.2025 | 2,17 | 2,20 | 2,11 | 2,15 | -0,74% | 731.058,00 |
| 28.04.2025 | 2,21 | 2,25 | 2,15 | 2,17 | -1,81% | 891.852,00 |
| 25.04.2025 | 2,14 | 2,22 | 2,14 | 2,21 | 3,08% | 562.735,00 |
| 24.04.2025 | 2,10 | 2,15 | 2,07 | 2,14 | 1,71% | 495.439,00 |
| 23.04.2025 | 2,05 | 2,11 | 2,02 | 2,10 | 3,65% | 730.331,00 |
| 22.04.2025 | 2,02 | 2,04 | 1,98 | 2,03 | 1,50% | 345.160,00 |
| 17.04.2025 | 1,97 | 2,01 | 1,95 | 2,00 | 2,04% | 163.498,00 |
| 16.04.2025 | 2,01 | 2,01 | 1,94 | 1,96 | -2,68% | 262.757,00 |
| 15.04.2025 | 1,99 | 2,02 | 1,97 | 2,01 | 1,92% | 445.682,00 |
| 14.04.2025 | 1,84 | 2,00 | 1,84 | 1,98 | 8,16% | 832.391,00 |
| 11.04.2025 | 1,81 | 1,83 | 1,74 | 1,83 | 1,56% | 529.335,00 |
| 10.04.2025 | 1,88 | 1,89 | 1,76 | 1,80 | 6,70% | 1.045.161,00 |
| 09.04.2025 | 1,68 | 1,73 | 1,64 | 1,69 | -2,99% | 738.596,00 |
| 08.04.2025 | 1,71 | 1,80 | 1,69 | 1,74 | 2,84% | 608.393,00 |
| 07.04.2025 | 1,64 | 1,78 | 1,64 | 1,69 | -6,16% | 1.887.227,00 |
| 04.04.2025 | 1,88 | 1,94 | 1,77 | 1,80 | -4,20% | 1.418.217,00 |
| 03.04.2025 | 1,97 | 1,97 | 1,88 | 1,88 | -5,34% | 831.794,00 |
| 02.04.2025 | 2,07 | 2,13 | 1,95 | 1,99 | -4,98% | 1.014.914,00 |
| 01.04.2025 | 2,10 | 2,16 | 2,06 | 2,09 | -0,57% | 588.977,00 |
| 31.03.2025 | 2,16 | 2,16 | 2,08 | 2,10 | -3,49% | 308.469,00 |
| 28.03.2025 | 2,20 | 2,21 | 2,13 | 2,18 | -1,09% | 387.875,00 |
| 27.03.2025 | 2,12 | 2,25 | 2,06 | 2,20 | 2,61% | 687.706,00 |
| 26.03.2025 | 2,21 | 2,35 | 2,08 | 2,15 | 1,32% | 2.788.214,00 |
| 25.03.2025 | 2,09 | 2,13 | 2,03 | 2,12 | 0,67% | 954.960,00 |
| 24.03.2025 | 2,16 | 2,17 | 2,09 | 2,10 | -2,41% | 698.242,00 |
| 21.03.2025 | 2,14 | 2,16 | 2,07 | 2,16 | 1,51% | 1.082.944,00 |
| 20.03.2025 | 1,96 | 2,13 | 1,94 | 2,12 | 8,53% | 2.773.553,00 |
| 19.03.2025 | 1,95 | 1,96 | 1,91 | 1,96 | 0,57% | 340.770,00 |
| 18.03.2025 | 1,90 | 1,96 | 1,88 | 1,95 | 1,57% | 636.590,00 |
| 17.03.2025 | 1,95 | 1,95 | 1,88 | 1,92 | 0,58% | 511.255,00 |
| 14.03.2025 | 1,82 | 1,91 | 1,82 | 1,91 | 4,61% | 483.612,00 |
| 13.03.2025 | 1,82 | 1,87 | 1,80 | 1,82 | 0,17% | 269.517,00 |
| 12.03.2025 | 1,84 | 1,86 | 1,80 | 1,82 | 0,33% | 528.402,00 |