6,984SEK
-2,32%
Echtzeit-Aktienkurs Stillfront Group AB
Bid:
Ask:
Aktienkurse zur Stillfront Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 7,09 | 7,09 | 6,96 | 6,98 | -2,33% | - |
| 16.05.2025 | 6,82 | 7,21 | 6,69 | 7,15 | 4,99% | 2.433.991,00 |
| 15.05.2025 | 6,94 | 7,02 | 6,76 | 6,81 | -1,80% | 1.757.164,00 |
| 14.05.2025 | 6,77 | 7,00 | 6,62 | 6,94 | 0,14% | 2.135.676,00 |
| 13.05.2025 | 7,24 | 7,60 | 6,85 | 6,93 | -1,63% | 3.238.536,00 |
| 12.05.2025 | 6,80 | 7,26 | 6,64 | 7,04 | 15,60% | 6.334.665,00 |
| 09.05.2025 | 5,84 | 6,22 | 5,80 | 6,09 | 4,28% | 1.276.678,00 |
| 08.05.2025 | 5,80 | 5,91 | 5,64 | 5,84 | 0,78% | 1.562.399,00 |
| 07.05.2025 | 5,52 | 5,91 | 5,51 | 5,80 | 10,17% | 3.817.376,00 |
| 06.05.2025 | 5,17 | 5,42 | 4,69 | 5,26 | 0,67% | 6.206.744,00 |
| 05.05.2025 | 5,35 | 5,41 | 5,08 | 5,23 | -2,43% | 3.699.905,00 |
| 02.05.2025 | 5,02 | 5,36 | 4,96 | 5,36 | 8,31% | 3.647.234,00 |
| 30.04.2025 | 4,89 | 5,01 | 4,82 | 4,94 | 0,90% | 587.213,00 |
| 29.04.2025 | 4,91 | 4,93 | 4,72 | 4,90 | 2,08% | 789.882,00 |
| 28.04.2025 | 4,62 | 4,89 | 4,61 | 4,80 | 3,81% | 805.462,00 |
| 25.04.2025 | 4,63 | 4,66 | 4,55 | 4,62 | 0,57% | 767.980,00 |
| 24.04.2025 | 4,59 | 4,62 | 4,37 | 4,60 | -0,04% | 840.963,00 |
| 23.04.2025 | 4,49 | 4,63 | 4,47 | 4,60 | 3,42% | 1.267.831,00 |
| 22.04.2025 | 4,49 | 4,50 | 4,27 | 4,45 | 1,55% | 1.477.374,00 |
| 17.04.2025 | 4,36 | 4,44 | 4,32 | 4,38 | 0,46% | 350.693,00 |
| 16.04.2025 | 4,41 | 4,48 | 4,28 | 4,36 | -2,24% | 904.082,00 |
| 15.04.2025 | 4,60 | 4,70 | 4,40 | 4,46 | -5,15% | 2.013.156,00 |
| 14.04.2025 | 4,70 | 4,77 | 4,55 | 4,70 | 3,57% | 872.211,00 |
| 11.04.2025 | 4,36 | 4,54 | 4,31 | 4,54 | 4,75% | 942.693,00 |
| 10.04.2025 | 4,96 | 4,96 | 4,32 | 4,33 | 5,25% | 1.392.194,00 |
| 09.04.2025 | 4,05 | 4,22 | 4,02 | 4,12 | -1,91% | 1.737.009,00 |
| 08.04.2025 | 4,32 | 4,44 | 4,14 | 4,20 | 2,39% | 3.305.561,00 |
| 07.04.2025 | 4,20 | 4,30 | 3,96 | 4,10 | -5,00% | 4.598.694,00 |
| 04.04.2025 | 4,43 | 4,48 | 4,17 | 4,32 | -1,91% | 2.194.936,00 |
| 03.04.2025 | 4,58 | 4,69 | 4,35 | 4,40 | -4,51% | 1.548.812,00 |
| 02.04.2025 | 4,61 | 4,65 | 4,51 | 4,61 | -0,13% | 1.341.166,00 |
| 01.04.2025 | 5,00 | 5,00 | 4,60 | 4,61 | -2,99% | 1.404.209,00 |
| 31.03.2025 | 4,90 | 4,90 | 4,65 | 4,76 | -3,37% | 1.405.608,00 |
| 28.03.2025 | 5,06 | 5,10 | 4,92 | 4,92 | -2,05% | 1.182.200,00 |
| 27.03.2025 | 5,09 | 5,11 | 5,02 | 5,03 | -1,57% | 1.455.144,00 |
| 26.03.2025 | 5,40 | 5,40 | 5,11 | 5,11 | -5,90% | 1.086.443,00 |
| 25.03.2025 | 5,20 | 5,54 | 5,13 | 5,43 | 5,03% | 3.232.269,00 |
| 24.03.2025 | 5,34 | 5,37 | 5,17 | 5,17 | -3,19% | 1.217.642,00 |
| 21.03.2025 | 5,40 | 5,48 | 5,28 | 5,34 | -3,09% | 1.388.509,00 |
| 20.03.2025 | 5,19 | 5,54 | 5,19 | 5,51 | 6,07% | 1.554.259,00 |
| 19.03.2025 | 5,28 | 5,33 | 5,18 | 5,19 | -2,26% | 1.388.389,00 |
| 18.03.2025 | 5,47 | 5,47 | 5,25 | 5,31 | 0,09% | 994.290,00 |
| 17.03.2025 | 5,45 | 5,46 | 5,20 | 5,31 | -1,85% | 1.438.753,00 |
| 14.03.2025 | 5,54 | 5,59 | 5,22 | 5,41 | -1,99% | 2.325.186,00 |
| 13.03.2025 | 5,65 | 5,68 | 5,51 | 5,52 | -3,08% | 1.343.679,00 |
| 12.03.2025 | 6,01 | 6,01 | 5,62 | 5,69 | -1,56% | 1.434.875,00 |
| 11.03.2025 | 5,97 | 5,98 | 5,77 | 5,78 | -3,34% | 1.607.855,00 |
| 10.03.2025 | 6,13 | 6,13 | 5,94 | 5,98 | -1,40% | 1.999.475,00 |
| 07.03.2025 | 6,11 | 6,16 | 6,04 | 6,07 | -0,98% | 1.328.718,00 |
| 06.03.2025 | 6,08 | 6,27 | 6,07 | 6,13 | -0,49% | 1.409.936,00 |
| 05.03.2025 | 6,26 | 6,33 | 6,14 | 6,16 | -0,97% | 1.270.455,00 |
| 04.03.2025 | 6,56 | 6,56 | 6,21 | 6,22 | -2,89% | 1.092.600,00 |
| 03.03.2025 | 6,67 | 6,75 | 6,39 | 6,40 | -3,83% | 1.824.997,00 |
| 28.02.2025 | 6,67 | 6,79 | 6,62 | 6,66 | -0,67% | 1.015.843,00 |
| 27.02.2025 | 6,65 | 6,76 | 6,60 | 6,70 | 0,22% | 1.047.880,00 |
| 26.02.2025 | 6,97 | 7,02 | 6,61 | 6,69 | -4,02% | 1.765.695,00 |
| 25.02.2025 | 6,82 | 7,03 | 6,77 | 6,97 | 2,28% | 1.022.953,00 |
| 24.02.2025 | 6,72 | 6,87 | 6,66 | 6,81 | 1,34% | 602.562,00 |
| 21.02.2025 | 6,82 | 6,93 | 6,70 | 6,72 | -0,74% | 1.003.258,00 |
| 20.02.2025 | 6,72 | 6,84 | 6,66 | 6,77 | 1,50% | 1.170.087,00 |
| 19.02.2025 | 7,03 | 7,03 | 6,66 | 6,67 | -5,19% | 1.462.028,00 |
| 18.02.2025 | 7,00 | 7,16 | 6,98 | 7,04 | 0,57% | 1.185.396,00 |
| 17.02.2025 | 6,70 | 7,00 | 6,64 | 7,00 | 4,33% | 1.231.942,00 |
| 14.02.2025 | 7,03 | 7,04 | 6,71 | 6,71 | -5,56% | 1.436.448,00 |
| 13.02.2025 | 7,01 | 7,17 | 6,87 | 7,10 | 1,79% | 1.993.485,00 |
| 12.02.2025 | 7,21 | 7,22 | 6,97 | 6,98 | -2,92% | 1.050.888,00 |
| 11.02.2025 | 6,95 | 7,22 | 6,95 | 7,19 | 3,38% | 2.729.682,00 |
| 10.02.2025 | 7,28 | 7,31 | 6,78 | 6,95 | -4,53% | 2.135.194,00 |
| 07.02.2025 | 7,06 | 7,34 | 6,83 | 7,28 | 2,39% | 1.632.742,00 |
| 06.02.2025 | 6,96 | 7,30 | 6,95 | 7,11 | -2,07% | 1.550.630,00 |
| 05.02.2025 | 6,60 | 7,47 | 6,52 | 7,26 | 0,00% | 3.743.958,00 |
| 04.02.2025 | 6,88 | 7,30 | 6,88 | 7,26 | 4,99% | 2.120.289,00 |
| 03.02.2025 | 6,59 | 6,94 | 6,53 | 6,92 | 3,36% | 1.516.768,00 |
| 31.01.2025 | 6,85 | 6,97 | 6,47 | 6,69 | -1,25% | 2.352.271,00 |
| 30.01.2025 | 7,37 | 7,37 | 6,49 | 6,78 | -9,43% | 5.176.345,00 |
| 29.01.2025 | 7,40 | 7,53 | 7,22 | 7,48 | 1,91% | 2.131.447,00 |
| 28.01.2025 | 7,14 | 7,38 | 7,14 | 7,34 | 2,09% | 1.115.537,00 |
| 27.01.2025 | 7,20 | 7,42 | 7,10 | 7,19 | -0,62% | 1.088.581,00 |
| 24.01.2025 | 7,17 | 7,31 | 7,13 | 7,24 | 1,26% | 516.445,00 |
| 23.01.2025 | 7,17 | 7,35 | 7,11 | 7,15 | -0,83% | 1.297.703,00 |
| 22.01.2025 | 7,13 | 7,26 | 7,11 | 7,21 | 0,07% | 614.387,00 |
| 21.01.2025 | 7,06 | 7,34 | 7,06 | 7,20 | -0,69% | 370.147,00 |
| 20.01.2025 | 7,27 | 7,30 | 7,07 | 7,25 | -0,14% | 1.462.626,00 |
| 17.01.2025 | 7,13 | 7,43 | 7,13 | 7,26 | 1,82% | 1.079.069,00 |
| 16.01.2025 | 7,49 | 7,50 | 6,97 | 7,13 | -4,81% | 1.844.271,00 |
| 15.01.2025 | 7,39 | 7,58 | 7,39 | 7,49 | 1,77% | 1.033.568,00 |
| 14.01.2025 | 7,31 | 7,60 | 7,31 | 7,36 | 0,34% | 789.667,00 |
| 13.01.2025 | 7,59 | 7,66 | 7,32 | 7,34 | -2,91% | 540.998,00 |
| 10.01.2025 | 7,92 | 7,92 | 7,55 | 7,56 | -2,83% | 1.226.197,00 |
| 09.01.2025 | 7,47 | 7,95 | 7,45 | 7,78 | 3,87% | 1.441.170,00 |
| 08.01.2025 | 7,90 | 7,90 | 7,35 | 7,49 | -7,88% | 2.878.118,00 |
| 07.01.2025 | 8,80 | 8,89 | 8,09 | 8,13 | -9,52% | 1.944.524,00 |
| 06.01.2025 | 8,76 | 8,98 | 8,74 | 8,98 | 3,10% | - |
| 03.01.2025 | 8,75 | 8,82 | 8,58 | 8,71 | -0,46% | 678.431,00 |
| 02.01.2025 | 8,34 | 8,86 | 8,30 | 8,75 | 4,73% | 1.396.012,00 |
| 30.12.2024 | 8,50 | 8,57 | 8,25 | 8,36 | -1,71% | 364.513,00 |
| 27.12.2024 | 7,94 | 8,55 | 7,94 | 8,50 | 6,38% | 865.810,00 |
| 23.12.2024 | 8,23 | 8,23 | 7,98 | 7,99 | -2,98% | 695.546,00 |
| 20.12.2024 | 8,31 | 8,39 | 8,02 | 8,24 | -0,54% | 1.604.639,00 |
| 19.12.2024 | 8,39 | 8,59 | 8,28 | 8,28 | -2,01% | 1.206.681,00 |