9,012SEK
3,06%
Echtzeit-Aktienkurs Cint Group AB
Bid:
Ask:
Aktienkurse zur Cint Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 7,51 | 7,56 | 7,20 | 7,23 | -2,89% | 1.279.855,00 |
| 17.07.2025 | 8,10 | 8,19 | 7,45 | 7,45 | -9,76% | 2.855.652,00 |
| 16.07.2025 | 8,28 | 8,28 | 8,16 | 8,25 | -0,42% | 469.782,00 |
| 15.07.2025 | 8,46 | 8,46 | 8,29 | 8,29 | -0,66% | 289.002,00 |
| 14.07.2025 | 8,64 | 8,65 | 8,34 | 8,34 | -3,47% | 135.352,00 |
| 11.07.2025 | 8,82 | 8,82 | 8,64 | 8,64 | -1,76% | 190.548,00 |
| 10.07.2025 | 8,70 | 8,96 | 8,45 | 8,80 | -0,62% | 539.900,00 |
| 09.07.2025 | 8,88 | 8,99 | 8,72 | 8,85 | -0,56% | 358.098,00 |
| 08.07.2025 | 8,63 | 8,90 | 8,61 | 8,90 | 3,19% | 562.408,00 |
| 07.07.2025 | 8,65 | 8,79 | 8,50 | 8,63 | 0,00% | 614.019,00 |
| 04.07.2025 | 8,40 | 8,69 | 8,33 | 8,63 | 3,17% | 540.152,00 |
| 03.07.2025 | 8,15 | 8,37 | 8,04 | 8,36 | 2,64% | 410.267,00 |
| 02.07.2025 | 8,10 | 8,19 | 7,82 | 8,15 | 1,75% | 433.874,00 |
| 01.07.2025 | 7,84 | 8,12 | 7,78 | 8,01 | 2,23% | 394.454,00 |
| 30.06.2025 | 7,75 | 7,86 | 7,62 | 7,83 | 2,82% | 444.943,00 |
| 27.06.2025 | 7,30 | 7,72 | 7,27 | 7,62 | 5,18% | 706.697,00 |
| 26.06.2025 | 7,15 | 7,29 | 7,15 | 7,24 | 1,26% | 621.744,00 |
| 25.06.2025 | 7,19 | 7,28 | 7,10 | 7,15 | -0,83% | 218.020,00 |
| 24.06.2025 | 7,20 | 7,43 | 7,05 | 7,21 | 1,84% | 881.416,00 |
| 23.06.2025 | 7,16 | 7,16 | 6,96 | 7,08 | 0,71% | 245.653,00 |
| 19.06.2025 | 7,08 | 7,15 | 6,97 | 7,03 | -0,99% | 294.345,00 |
| 18.06.2025 | 7,00 | 7,10 | 7,00 | 7,10 | 1,07% | 175.449,00 |
| 17.06.2025 | 7,11 | 7,21 | 7,01 | 7,03 | -3,50% | 383.068,00 |
| 16.06.2025 | 7,10 | 7,35 | 7,10 | 7,28 | 1,82% | 362.802,00 |
| 13.06.2025 | 7,22 | 7,28 | 7,07 | 7,15 | -1,99% | 671.694,00 |
| 12.06.2025 | 7,43 | 7,45 | 7,28 | 7,30 | -1,88% | 300.531,00 |
| 11.06.2025 | 7,52 | 7,56 | 7,40 | 7,44 | -1,13% | 573.124,00 |
| 10.06.2025 | 7,52 | 7,59 | 7,45 | 7,52 | -0,07% | 286.633,00 |
| 09.06.2025 | 7,48 | 7,72 | 7,45 | 7,53 | 0,80% | 479.121,00 |
| 05.06.2025 | 7,56 | 7,72 | 7,41 | 7,47 | -1,26% | 662.780,00 |
| 04.06.2025 | 7,30 | 7,61 | 7,30 | 7,56 | 3,56% | 1.010.130,00 |
| 03.06.2025 | 7,10 | 7,41 | 7,10 | 7,30 | 2,46% | 1.041.308,00 |
| 02.06.2025 | 7,19 | 7,36 | 7,07 | 7,13 | -1,72% | 829.118,00 |
| 30.05.2025 | 7,50 | 7,50 | 7,25 | 7,25 | -2,29% | 682.409,00 |
| 28.05.2025 | 7,42 | 7,56 | 7,39 | 7,42 | -0,07% | 294.405,00 |
| 27.05.2025 | 7,70 | 7,70 | 7,36 | 7,43 | -2,75% | 1.090.037,00 |
| 26.05.2025 | 7,36 | 7,68 | 7,36 | 7,64 | 3,74% | 425.840,00 |
| 23.05.2025 | 7,35 | 7,49 | 7,21 | 7,36 | 1,45% | 440.456,00 |
| 22.05.2025 | 7,49 | 7,49 | 7,26 | 7,26 | -3,14% | 332.971,00 |
| 21.05.2025 | 7,80 | 7,80 | 7,38 | 7,49 | -2,03% | 375.429,00 |
| 20.05.2025 | 7,24 | 7,76 | 7,22 | 7,65 | 6,03% | 369.495,00 |
| 19.05.2025 | 7,38 | 7,38 | 7,12 | 7,21 | -2,17% | 795.657,00 |
| 16.05.2025 | 7,58 | 7,60 | 7,30 | 7,37 | -1,93% | 428.471,00 |
| 15.05.2025 | 7,67 | 7,71 | 7,41 | 7,52 | -2,21% | 292.345,00 |
| 14.05.2025 | 7,99 | 8,10 | 7,67 | 7,69 | -3,76% | 414.719,00 |
| 13.05.2025 | 7,70 | 8,00 | 7,50 | 7,99 | 6,32% | 1.176.178,00 |
| 12.05.2025 | 7,42 | 7,65 | 7,42 | 7,51 | 1,42% | 532.110,00 |
| 09.05.2025 | 7,55 | 7,60 | 7,41 | 7,41 | -1,59% | 281.062,00 |
| 08.05.2025 | 7,63 | 7,79 | 7,47 | 7,53 | -0,66% | 315.930,00 |
| 07.05.2025 | 7,40 | 7,67 | 7,40 | 7,58 | 2,64% | 304.710,00 |
| 06.05.2025 | 7,57 | 7,61 | 7,29 | 7,38 | -2,57% | 312.082,00 |
| 05.05.2025 | 7,68 | 7,77 | 7,57 | 7,58 | -1,30% | 261.354,00 |
| 02.05.2025 | 7,18 | 7,81 | 7,18 | 7,68 | 5,21% | 630.836,00 |
| 30.04.2025 | 7,47 | 7,47 | 7,20 | 7,30 | -1,82% | 189.809,00 |
| 29.04.2025 | 7,15 | 7,48 | 7,15 | 7,43 | 3,48% | 402.212,00 |
| 28.04.2025 | 7,40 | 7,40 | 7,13 | 7,18 | -0,69% | 466.234,00 |
| 25.04.2025 | 7,99 | 7,99 | 7,18 | 7,23 | -7,78% | 881.394,00 |
| 24.04.2025 | 7,02 | 8,00 | 6,96 | 7,84 | 15,04% | 3.690.215,00 |
| 23.04.2025 | 7,12 | 7,23 | 6,70 | 6,82 | -0,07% | 585.346,00 |
| 22.04.2025 | 6,50 | 7,05 | 6,41 | 6,82 | 6,23% | 794.759,00 |
| 17.04.2025 | 6,34 | 6,45 | 6,18 | 6,42 | 0,94% | 196.897,00 |
| 16.04.2025 | 6,57 | 6,57 | 6,26 | 6,36 | -3,34% | 346.849,00 |
| 15.04.2025 | 6,72 | 6,80 | 6,53 | 6,58 | -2,08% | 307.207,00 |
| 14.04.2025 | 6,89 | 6,91 | 6,57 | 6,72 | 1,20% | 297.091,00 |
| 11.04.2025 | 6,12 | 6,88 | 6,12 | 6,64 | 2,39% | 160.705,00 |
| 10.04.2025 | 7,01 | 7,01 | 6,49 | 6,49 | -0,23% | 514.713,00 |
| 09.04.2025 | 6,12 | 6,74 | 6,02 | 6,50 | 1,40% | 568.043,00 |
| 08.04.2025 | 6,02 | 6,41 | 5,88 | 6,41 | 10,42% | 869.270,00 |
| 07.04.2025 | 6,00 | 6,18 | 5,54 | 5,81 | -8,00% | 1.534.444,00 |
| 04.04.2025 | 6,64 | 6,99 | 6,05 | 6,31 | -8,42% | 426.119,00 |
| 03.04.2025 | 6,98 | 7,07 | 6,71 | 6,89 | -2,61% | 348.450,00 |
| 02.04.2025 | 7,13 | 7,15 | 6,84 | 7,08 | -0,77% | 586.743,00 |
| 01.04.2025 | 7,34 | 7,34 | 6,57 | 7,13 | 1,35% | 261.388,00 |
| 31.03.2025 | 6,74 | 7,34 | 6,70 | 7,04 | 1,96% | 405.630,00 |
| 28.03.2025 | 7,09 | 7,35 | 6,82 | 6,90 | -2,27% | 665.490,00 |
| 27.03.2025 | 7,05 | 7,14 | 6,91 | 7,06 | -1,12% | 243.861,00 |
| 26.03.2025 | 7,43 | 7,48 | 7,08 | 7,14 | -3,90% | 250.616,00 |
| 25.03.2025 | 7,84 | 7,84 | 7,41 | 7,43 | -4,38% | 279.944,00 |
| 24.03.2025 | 7,55 | 7,88 | 7,44 | 7,77 | 2,91% | 640.069,00 |
| 21.03.2025 | 7,20 | 7,60 | 6,96 | 7,55 | 5,89% | 1.136.637,00 |
| 20.03.2025 | 6,76 | 7,25 | 6,53 | 7,13 | 5,55% | 5.281.193,00 |
| 19.03.2025 | 6,61 | 6,90 | 6,61 | 6,76 | 1,81% | 423.175,00 |
| 18.03.2025 | 6,80 | 6,80 | 6,57 | 6,64 | 0,53% | 308.715,00 |
| 17.03.2025 | 6,35 | 6,70 | 6,35 | 6,60 | 3,12% | 612.867,00 |
| 14.03.2025 | 6,86 | 6,86 | 6,20 | 6,40 | -5,47% | 1.110.936,00 |
| 13.03.2025 | 6,93 | 7,10 | 6,77 | 6,77 | -3,22% | 240.631,00 |
| 12.03.2025 | 6,93 | 7,07 | 6,79 | 7,00 | 1,38% | 793.262,00 |
| 11.03.2025 | 6,86 | 6,95 | 6,73 | 6,90 | 0,66% | 249.193,00 |
| 10.03.2025 | 6,75 | 7,08 | 6,66 | 6,86 | 1,63% | 1.042.353,00 |
| 07.03.2025 | 6,72 | 7,07 | 6,72 | 6,75 | -3,78% | 323.494,00 |
| 06.03.2025 | 6,96 | 7,10 | 6,75 | 7,01 | 2,34% | 535.981,00 |
| 05.03.2025 | 6,52 | 6,94 | 6,52 | 6,85 | 4,90% | 628.299,00 |
| 04.03.2025 | 6,79 | 6,98 | 6,53 | 6,53 | -5,09% | 395.317,00 |
| 03.03.2025 | 6,62 | 6,98 | 6,42 | 6,88 | 1,55% | 1.189.323,00 |
| 28.02.2025 | 6,53 | 6,80 | 6,40 | 6,78 | 0,44% | 519.010,00 |
| 27.02.2025 | 6,70 | 6,92 | 6,48 | 6,75 | 1,12% | 244.212,00 |
| 26.02.2025 | 7,40 | 7,50 | 6,60 | 6,67 | -4,25% | 747.689,00 |
| 25.02.2025 | 6,89 | 7,16 | 6,88 | 6,97 | 0,74% | 375.507,00 |
| 24.02.2025 | 6,71 | 7,15 | 6,69 | 6,92 | 2,89% | 225.177,00 |
| 21.02.2025 | 6,72 | 7,06 | 6,67 | 6,72 | -0,06% | 959.385,00 |