5,287SEK
3,96%
Echtzeit-Aktienkurs Stillfront Group AB
Bid:
Ask:
Aktienkurse zur Stillfront Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 5,09 | 5,36 | 4,94 | 5,28 | 3,74% | 2.798.430,00 |
| 31.07.2025 | 5,11 | 5,15 | 5,03 | 5,09 | -0,78% | 1.473.821,00 |
| 30.07.2025 | 5,20 | 5,24 | 5,08 | 5,13 | -0,68% | 2.831.629,00 |
| 29.07.2025 | 5,37 | 5,60 | 5,16 | 5,16 | -3,73% | 1.756.451,00 |
| 28.07.2025 | 5,48 | 5,55 | 5,35 | 5,36 | -1,20% | 1.985.002,00 |
| 25.07.2025 | 5,27 | 5,54 | 5,21 | 5,43 | 3,93% | 2.572.381,00 |
| 24.07.2025 | 5,28 | 5,39 | 5,16 | 5,22 | -1,14% | 3.542.073,00 |
| 23.07.2025 | 5,43 | 5,43 | 5,12 | 5,28 | -2,22% | 6.356.529,00 |
| 22.07.2025 | 5,92 | 6,04 | 4,97 | 5,40 | -13,11% | 12.911.391,00 |
| 21.07.2025 | 6,41 | 6,41 | 6,22 | 6,22 | -3,04% | 1.096.187,00 |
| 18.07.2025 | 6,59 | 6,70 | 6,40 | 6,41 | -3,90% | 1.131.815,00 |
| 17.07.2025 | 6,70 | 6,83 | 6,63 | 6,67 | 0,00% | 664.740,00 |
| 16.07.2025 | 6,54 | 6,78 | 6,48 | 6,67 | 2,62% | 1.005.363,00 |
| 15.07.2025 | 6,79 | 6,84 | 6,37 | 6,50 | -6,00% | 2.806.071,00 |
| 14.07.2025 | 7,12 | 7,12 | 6,85 | 6,92 | -2,88% | 758.148,00 |
| 11.07.2025 | 7,12 | 7,21 | 7,01 | 7,12 | 0,21% | 689.860,00 |
| 10.07.2025 | 6,90 | 7,27 | 6,86 | 7,11 | 2,97% | 1.802.003,00 |
| 09.07.2025 | 6,87 | 7,06 | 6,83 | 6,90 | -0,43% | 1.137.465,00 |
| 08.07.2025 | 7,09 | 7,14 | 6,93 | 6,93 | -1,98% | 701.712,00 |
| 07.07.2025 | 7,30 | 7,30 | 7,04 | 7,07 | -2,42% | 487.172,00 |
| 04.07.2025 | 7,15 | 7,33 | 7,05 | 7,25 | 4,32% | 1.593.561,00 |
| 03.07.2025 | 7,22 | 7,35 | 6,91 | 6,95 | -2,66% | 1.017.599,00 |
| 02.07.2025 | 6,90 | 7,27 | 6,68 | 7,14 | 4,93% | 1.566.234,00 |
| 01.07.2025 | 6,78 | 6,86 | 6,72 | 6,80 | -0,22% | 1.002.448,00 |
| 30.06.2025 | 6,88 | 7,00 | 6,73 | 6,82 | -0,66% | 656.867,00 |
| 27.06.2025 | 6,89 | 6,98 | 6,85 | 6,86 | 0,22% | 1.129.453,00 |
| 26.06.2025 | 7,20 | 7,30 | 6,76 | 6,85 | -5,78% | 1.801.305,00 |
| 25.06.2025 | 7,46 | 7,53 | 7,25 | 7,27 | -2,55% | 779.213,00 |
| 24.06.2025 | 7,50 | 7,65 | 7,46 | 7,46 | 1,84% | 1.002.724,00 |
| 23.06.2025 | 7,31 | 7,37 | 7,16 | 7,32 | -0,87% | 1.116.322,00 |
| 20.06.2025 | 7,33 | 7,38 | 7,32 | 7,38 | 1,36% | - |
| 19.06.2025 | 7,43 | 7,47 | 7,29 | 7,29 | -1,22% | 750.474,00 |
| 18.06.2025 | 7,40 | 7,53 | 7,20 | 7,38 | -1,80% | 1.230.269,00 |
| 17.06.2025 | 7,60 | 7,78 | 7,45 | 7,51 | -2,02% | 1.233.408,00 |
| 16.06.2025 | 7,62 | 7,83 | 7,62 | 7,67 | 0,79% | 735.286,00 |
| 13.06.2025 | 7,57 | 7,68 | 7,40 | 7,61 | -0,52% | 1.174.573,00 |
| 12.06.2025 | 8,08 | 8,11 | 7,63 | 7,65 | -5,62% | 1.098.792,00 |
| 11.06.2025 | 8,16 | 8,32 | 8,01 | 8,10 | 0,00% | 880.081,00 |
| 10.06.2025 | 8,04 | 8,22 | 7,94 | 8,10 | 1,25% | 1.313.685,00 |
| 09.06.2025 | 8,30 | 8,49 | 8,00 | 8,00 | 0,48% | 1.675.810,00 |
| 06.06.2025 | 8,20 | 8,22 | 7,61 | 7,96 | -3,14% | - |
| 05.06.2025 | 8,08 | 8,44 | 8,08 | 8,22 | 1,92% | 1.055.333,00 |
| 04.06.2025 | 8,20 | 8,26 | 7,87 | 8,07 | -0,98% | 1.409.363,00 |
| 03.06.2025 | 7,78 | 8,19 | 7,78 | 8,15 | 5,30% | 1.427.565,00 |
| 02.06.2025 | 7,93 | 7,98 | 7,63 | 7,74 | -2,52% | 2.827.948,00 |
| 30.05.2025 | 7,81 | 8,22 | 7,81 | 7,94 | 1,58% | 2.106.683,00 |
| 29.05.2025 | 7,91 | 7,91 | 7,80 | 7,81 | -0,61% | - |
| 28.05.2025 | 7,85 | 8,01 | 7,78 | 7,86 | -0,13% | 5.144.329,00 |
| 27.05.2025 | 7,45 | 8,04 | 7,42 | 7,87 | 5,71% | 4.877.049,00 |
| 26.05.2025 | 7,28 | 7,52 | 7,27 | 7,45 | 2,90% | 1.732.814,00 |
| 23.05.2025 | 7,03 | 7,39 | 7,00 | 7,24 | 3,65% | 2.484.025,00 |
| 22.05.2025 | 7,33 | 7,33 | 6,94 | 6,98 | -4,90% | 1.662.743,00 |
| 21.05.2025 | 7,28 | 7,43 | 7,14 | 7,34 | 0,75% | 1.031.469,00 |
| 20.05.2025 | 7,00 | 7,55 | 6,93 | 7,29 | 4,74% | 1.800.355,00 |
| 19.05.2025 | 7,00 | 7,12 | 6,81 | 6,96 | -2,73% | 1.774.077,00 |
| 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 |