2,973SEK
-2,34%
Echtzeit-Aktienkurs Cint Group AB
Bid:
Ask:
Aktienkurse zur Cint Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,85 | 2,88 | 2,77 | 2,80 | -2,17% | 1.239.148,00 |
| 11.12.2025 | 2,78 | 2,88 | 2,69 | 2,86 | 2,66% | 2.720.729,00 |
| 10.12.2025 | 2,74 | 2,83 | 2,72 | 2,79 | 2,05% | 1.667.311,00 |
| 09.12.2025 | 2,71 | 2,76 | 2,70 | 2,73 | 0,44% | 1.526.072,00 |
| 08.12.2025 | 2,90 | 2,90 | 2,71 | 2,72 | -5,30% | 3.321.811,00 |
| 05.12.2025 | 3,01 | 3,09 | 2,86 | 2,87 | -8,31% | 4.723.725,00 |
| 04.12.2025 | 3,27 | 3,27 | 3,07 | 3,13 | -3,45% | 3.694.144,00 |
| 03.12.2025 | 3,14 | 3,42 | 3,12 | 3,24 | 3,38% | 5.999.712,00 |
| 02.12.2025 | 2,92 | 3,26 | 2,92 | 3,14 | 8,51% | 7.228.194,00 |
| 01.12.2025 | 2,98 | 2,98 | 2,84 | 2,89 | -3,99% | 1.712.105,00 |
| 28.11.2025 | 3,04 | 3,04 | 2,94 | 3,01 | -1,12% | 1.739.513,00 |
| 27.11.2025 | 2,98 | 3,09 | 2,87 | 3,04 | 4,39% | 3.607.429,00 |
| 26.11.2025 | 3,09 | 3,10 | 2,81 | 2,92 | -3,19% | 6.059.125,00 |
| 25.11.2025 | 3,01 | 3,08 | 2,97 | 3,01 | 0,40% | 902.440,00 |
| 24.11.2025 | 3,00 | 3,13 | 2,99 | 3,00 | -0,66% | 1.097.792,00 |
| 21.11.2025 | 3,05 | 3,09 | 2,96 | 3,02 | -0,98% | 907.689,00 |
| 20.11.2025 | 3,10 | 3,15 | 3,04 | 3,05 | -0,59% | 1.477.225,00 |
| 19.11.2025 | 3,09 | 3,16 | 3,06 | 3,07 | -0,52% | 1.853.922,00 |
| 18.11.2025 | 3,19 | 3,19 | 3,08 | 3,08 | -4,22% | 1.217.839,00 |
| 17.11.2025 | 3,43 | 3,43 | 3,18 | 3,22 | -2,31% | 795.902,00 |
| 14.11.2025 | 3,39 | 3,39 | 3,24 | 3,30 | -2,60% | 1.878.579,00 |
| 13.11.2025 | 3,29 | 3,43 | 3,18 | 3,38 | 2,98% | 6.335.831,00 |
| 12.11.2025 | 3,28 | 3,29 | 3,18 | 3,29 | 3,01% | 1.107.708,00 |
| 11.11.2025 | 3,22 | 3,25 | 3,17 | 3,19 | -1,42% | 1.472.927,00 |
| 10.11.2025 | 3,22 | 3,39 | 3,21 | 3,24 | 0,75% | 1.333.127,00 |
| 07.11.2025 | 3,28 | 3,34 | 3,20 | 3,21 | -2,07% | 1.007.166,00 |
| 06.11.2025 | 3,32 | 3,39 | 3,26 | 3,28 | -1,26% | 2.027.810,00 |
| 05.11.2025 | 3,37 | 3,43 | 3,32 | 3,32 | -1,48% | 927.221,00 |
| 04.11.2025 | 3,43 | 3,49 | 3,36 | 3,37 | -1,46% | 2.079.441,00 |
| 03.11.2025 | 3,65 | 3,68 | 3,42 | 3,42 | -5,68% | 2.535.903,00 |
| 31.10.2025 | 3,62 | 3,65 | 3,57 | 3,63 | 0,50% | 717.440,00 |
| 30.10.2025 | 3,65 | 3,73 | 3,59 | 3,61 | -0,82% | 1.314.961,00 |
| 29.10.2025 | 3,78 | 3,85 | 3,61 | 3,64 | -3,19% | 3.042.305,00 |
| 28.10.2025 | 3,96 | 3,96 | 3,75 | 3,76 | -3,84% | 3.427.929,00 |
| 27.10.2025 | 4,33 | 4,38 | 3,89 | 3,91 | -9,66% | 8.909.911,00 |
| 24.10.2025 | 5,38 | 5,38 | 4,26 | 4,33 | -32,06% | 12.330.165,00 |
| 23.10.2025 | 6,22 | 6,38 | 6,10 | 6,37 | 2,41% | 774.596,00 |
| 22.10.2025 | 6,42 | 6,43 | 6,21 | 6,22 | -3,72% | 806.327,00 |
| 21.10.2025 | 6,33 | 6,46 | 6,23 | 6,46 | 2,46% | 426.504,00 |
| 20.10.2025 | 6,39 | 6,49 | 6,30 | 6,31 | -0,24% | 1.102.457,00 |
| 17.10.2025 | 6,25 | 6,33 | 5,98 | 6,32 | 1,53% | 757.698,00 |
| 16.10.2025 | 6,06 | 6,23 | 6,01 | 6,23 | 2,89% | 312.351,00 |
| 15.10.2025 | 5,93 | 6,17 | 5,93 | 6,05 | 3,24% | 537.777,00 |
| 14.10.2025 | 5,89 | 5,90 | 5,78 | 5,86 | 0,51% | 434.516,00 |
| 13.10.2025 | 5,91 | 5,94 | 5,76 | 5,83 | -0,93% | 1.040.245,00 |
| 10.10.2025 | 6,25 | 6,25 | 5,87 | 5,89 | -4,62% | 1.282.198,00 |
| 09.10.2025 | 5,90 | 6,40 | 5,87 | 6,17 | 5,38% | 3.165.186,00 |
| 08.10.2025 | 5,63 | 6,17 | 5,59 | 5,86 | 4,09% | 1.563.215,00 |
| 07.10.2025 | 5,74 | 5,80 | 5,63 | 5,63 | -2,43% | 270.861,00 |
| 06.10.2025 | 5,90 | 5,90 | 5,74 | 5,77 | -1,87% | 456.611,00 |
| 03.10.2025 | 5,89 | 6,01 | 5,87 | 5,88 | -2,08% | 505.847,00 |
| 02.10.2025 | 6,01 | 6,06 | 5,90 | 6,00 | 1,01% | 366.219,00 |
| 01.10.2025 | 6,19 | 6,19 | 5,86 | 5,94 | -3,88% | 494.152,00 |
| 30.09.2025 | 6,23 | 6,29 | 6,12 | 6,18 | 0,82% | 307.975,00 |
| 29.09.2025 | 6,23 | 6,24 | 6,13 | 6,13 | -1,21% | 254.964,00 |
| 26.09.2025 | 6,50 | 6,57 | 6,12 | 6,21 | -4,24% | 1.408.464,00 |
| 25.09.2025 | 6,88 | 6,88 | 6,46 | 6,48 | -5,81% | 579.463,00 |
| 24.09.2025 | 6,56 | 6,88 | 6,56 | 6,88 | 4,24% | 326.536,00 |
| 23.09.2025 | 6,41 | 6,66 | 6,41 | 6,60 | 0,76% | 144.458,00 |
| 22.09.2025 | 6,28 | 6,63 | 6,28 | 6,55 | 1,39% | 357.365,00 |
| 19.09.2025 | 6,59 | 6,65 | 6,46 | 6,46 | -1,97% | 430.322,00 |
| 18.09.2025 | 6,58 | 6,65 | 6,55 | 6,59 | 0,15% | 191.604,00 |
| 17.09.2025 | 6,52 | 6,70 | 6,52 | 6,58 | 0,38% | 362.637,00 |
| 16.09.2025 | 6,54 | 6,74 | 6,54 | 6,56 | -0,76% | 151.048,00 |
| 15.09.2025 | 6,63 | 6,75 | 6,55 | 6,61 | 0,08% | 166.856,00 |
| 12.09.2025 | 6,47 | 6,69 | 6,47 | 6,60 | -0,30% | 149.235,00 |
| 11.09.2025 | 6,67 | 6,79 | 6,60 | 6,62 | -0,75% | 266.152,00 |
| 10.09.2025 | 6,86 | 7,00 | 6,67 | 6,67 | -3,19% | 654.724,00 |
| 09.09.2025 | 6,84 | 6,92 | 6,70 | 6,89 | -1,29% | 380.298,00 |
| 08.09.2025 | 6,85 | 6,98 | 6,84 | 6,98 | 1,97% | 558.588,00 |
| 05.09.2025 | 6,70 | 6,87 | 6,70 | 6,85 | 2,09% | 225.268,00 |
| 04.09.2025 | 6,55 | 6,78 | 6,55 | 6,71 | 2,44% | 188.811,00 |
| 03.09.2025 | 6,84 | 6,86 | 6,55 | 6,55 | -3,75% | 340.433,00 |
| 02.09.2025 | 7,01 | 7,01 | 6,79 | 6,80 | -2,93% | 299.379,00 |
| 01.09.2025 | 7,03 | 7,09 | 6,96 | 7,01 | -0,50% | 134.454,00 |
| 29.08.2025 | 7,06 | 7,16 | 6,99 | 7,04 | -0,64% | 260.903,00 |
| 28.08.2025 | 7,28 | 7,28 | 7,02 | 7,09 | -0,28% | 305.864,00 |
| 27.08.2025 | 7,10 | 7,21 | 7,05 | 7,11 | 1,00% | 407.406,00 |
| 26.08.2025 | 7,27 | 7,27 | 7,04 | 7,04 | -3,50% | 259.932,00 |
| 25.08.2025 | 7,22 | 7,34 | 7,15 | 7,29 | 1,89% | 518.402,00 |
| 22.08.2025 | 6,95 | 7,16 | 6,90 | 7,16 | 3,02% | 650.832,00 |
| 21.08.2025 | 6,82 | 6,95 | 6,78 | 6,95 | 1,83% | 503.657,00 |
| 20.08.2025 | 6,96 | 6,96 | 6,81 | 6,82 | -2,57% | 293.870,00 |
| 19.08.2025 | 6,88 | 7,01 | 6,82 | 7,00 | 1,30% | 387.883,00 |
| 18.08.2025 | 7,00 | 7,03 | 6,90 | 6,91 | -1,29% | 380.082,00 |
| 15.08.2025 | 7,30 | 7,36 | 6,88 | 7,00 | -4,18% | 740.158,00 |
| 14.08.2025 | 7,18 | 7,37 | 7,15 | 7,31 | 1,67% | 595.345,00 |
| 13.08.2025 | 7,35 | 7,35 | 7,13 | 7,19 | 1,48% | 400.526,00 |
| 12.08.2025 | 7,22 | 7,30 | 7,08 | 7,08 | -1,80% | 351.081,00 |
| 11.08.2025 | 7,41 | 7,46 | 7,15 | 7,21 | -3,03% | 568.606,00 |
| 08.08.2025 | 7,40 | 7,48 | 7,38 | 7,44 | 0,47% | 501.419,00 |
| 07.08.2025 | 7,12 | 7,44 | 7,12 | 7,40 | 4,08% | 401.536,00 |
| 06.08.2025 | 7,17 | 7,24 | 7,07 | 7,11 | -0,97% | 407.005,00 |
| 05.08.2025 | 7,14 | 7,22 | 7,12 | 7,18 | 0,91% | 198.120,00 |
| 04.08.2025 | 7,08 | 7,18 | 7,02 | 7,12 | 1,07% | 290.447,00 |
| 01.08.2025 | 7,14 | 7,19 | 7,00 | 7,04 | -1,68% | 519.219,00 |
| 31.07.2025 | 7,20 | 7,33 | 7,08 | 7,16 | -0,56% | 375.551,00 |
| 30.07.2025 | 7,30 | 7,50 | 7,19 | 7,20 | -1,30% | 336.717,00 |
| 29.07.2025 | 7,34 | 7,44 | 7,29 | 7,30 | 0,21% | 345.343,00 |
| 28.07.2025 | 7,28 | 7,43 | 7,25 | 7,28 | -0,27% | 416.967,00 |