Echtzeit-Aktienkurs Kancera AB
Bid:
Ask:
Aktienkurse zur Kancera AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,05 | 1,12 | 1,03 | 1,11 | 5,89% | 153.790,00 |
| 15.05.2025 | 1,01 | 1,19 | 1,01 | 1,05 | 1,35% | 227.608,00 |
| 14.05.2025 | 1,14 | 1,14 | 1,00 | 1,04 | -1,33% | 190.730,00 |
| 13.05.2025 | 1,06 | 1,11 | 1,02 | 1,05 | -0,57% | 119.732,00 |
| 12.05.2025 | 1,09 | 1,12 | 1,02 | 1,06 | -2,76% | 153.140,00 |
| 09.05.2025 | 1,08 | 1,12 | 1,02 | 1,09 | 0,37% | 157.704,00 |
| 08.05.2025 | 1,15 | 1,15 | 1,00 | 1,08 | -4,58% | 205.358,00 |
| 07.05.2025 | 1,14 | 1,19 | 1,13 | 1,14 | -3,40% | 87.975,00 |
| 06.05.2025 | 1,21 | 1,21 | 1,10 | 1,18 | -0,34% | 103.962,00 |
| 05.05.2025 | 1,18 | 1,22 | 1,14 | 1,18 | -0,51% | 75.847,00 |
| 02.05.2025 | 1,20 | 1,21 | 1,16 | 1,19 | -1,98% | 109.818,00 |
| 30.04.2025 | 1,22 | 1,24 | 1,18 | 1,21 | -0,98% | 118.118,00 |
| 29.04.2025 | 1,18 | 1,35 | 1,18 | 1,22 | 7,19% | 50.106,00 |
| 28.04.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -3,23% | 63.027,00 |
| 25.04.2025 | 1,23 | 1,26 | 1,16 | 1,18 | -3,60% | 193.148,00 |
| 24.04.2025 | 1,27 | 1,27 | 1,19 | 1,22 | -0,65% | 55.278,00 |
| 23.04.2025 | 1,29 | 1,30 | 1,19 | 1,23 | -3,91% | 161.939,00 |
| 22.04.2025 | 1,28 | 1,30 | 1,21 | 1,28 | 2,56% | 62.717,00 |
| 17.04.2025 | 1,20 | 1,29 | 1,16 | 1,25 | 2,97% | 93.782,00 |
| 16.04.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 0,17% | 65.520,00 |
| 15.04.2025 | 1,22 | 1,22 | 1,13 | 1,21 | 0,67% | 69.362,00 |
| 14.04.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 0,33% | 113.887,00 |
| 11.04.2025 | 1,20 | 1,20 | 1,14 | 1,20 | 2,57% | 214.887,00 |
| 10.04.2025 | 1,33 | 1,35 | 1,15 | 1,17 | -6,41% | 122.913,00 |
| 09.04.2025 | 1,29 | 1,29 | 1,16 | 1,25 | -2,95% | 212.431,00 |
| 08.04.2025 | 1,03 | 1,35 | 1,03 | 1,29 | 24,85% | 453.982,00 |
| 07.04.2025 | 1,10 | 1,10 | 0,96 | 1,03 | -6,53% | 357.528,00 |
| 04.04.2025 | 1,08 | 1,10 | 1,07 | 1,10 | -1,61% | 97.665,00 |
| 03.04.2025 | 1,07 | 1,13 | 1,06 | 1,12 | 4,67% | 148.197,00 |
| 02.04.2025 | 1,09 | 1,18 | 1,01 | 1,07 | -1,65% | 39.618,00 |
| 01.04.2025 | 1,10 | 1,10 | 1,00 | 1,09 | -1,09% | 208.790,00 |
| 31.03.2025 | 1,14 | 1,14 | 1,00 | 1,10 | -3,00% | 550.181,00 |
| 28.03.2025 | 1,16 | 1,16 | 1,10 | 1,13 | -0,18% | 99.442,00 |
| 27.03.2025 | 1,20 | 1,25 | 1,11 | 1,14 | -5,33% | 191.529,00 |
| 26.03.2025 | 1,20 | 1,21 | 1,12 | 1,20 | 0,33% | 316.474,00 |
| 25.03.2025 | 1,17 | 1,21 | 1,15 | 1,20 | 1,36% | 146.426,00 |
| 24.03.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 1,03% | 82.339,00 |
| 21.03.2025 | 1,16 | 1,17 | 1,10 | 1,17 | -1,02% | 190.353,00 |
| 20.03.2025 | 1,23 | 1,23 | 1,10 | 1,18 | 10,28% | 205.191,00 |
| 19.03.2025 | 1,30 | 1,32 | 1,07 | 1,07 | -17,69% | 224.226,00 |
| 18.03.2025 | 1,37 | 1,40 | 1,28 | 1,30 | -4,83% | 211.956,00 |
| 17.03.2025 | 1,34 | 1,44 | 1,32 | 1,37 | 3,48% | 320.510,00 |
| 14.03.2025 | 1,28 | 1,32 | 1,15 | 1,32 | 6,62% | 182.028,00 |
| 13.03.2025 | 1,14 | 1,29 | 1,14 | 1,24 | 10,93% | 315.003,00 |
| 12.03.2025 | 1,13 | 1,19 | 1,02 | 1,12 | -4,94% | 331.064,00 |
| 11.03.2025 | 1,27 | 1,27 | 1,14 | 1,17 | -7,56% | 341.676,00 |
| 10.03.2025 | 1,55 | 1,65 | 1,18 | 1,27 | -16,34% | 910.332,00 |
| 07.03.2025 | 1,60 | 1,78 | 1,33 | 1,52 | 15,00% | 1.695.171,00 |
| 06.03.2025 | 1,19 | 1,43 | 1,15 | 1,32 | 14,19% | 1.284.596,00 |
| 05.03.2025 | 1,01 | 1,16 | 0,98 | 1,16 | 10,52% | 238.261,00 |
| 04.03.2025 | 1,12 | 1,12 | 1,00 | 1,05 | -6,44% | 125.922,00 |
| 03.03.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 10,69% | 244.008,00 |
| 28.02.2025 | 0,98 | 1,02 | 0,96 | 1,01 | 2,43% | 99.330,00 |
| 27.02.2025 | 1,02 | 1,04 | 0,98 | 0,99 | -3,33% | 125.300,00 |
| 26.02.2025 | 1,03 | 1,04 | 0,99 | 1,02 | 1,80% | 218.031,00 |
| 25.02.2025 | 1,01 | 1,07 | 1,00 | 1,00 | -3,65% | 68.282,00 |
| 24.02.2025 | 0,95 | 1,04 | 0,93 | 1,04 | 7,88% | 270.069,00 |
| 21.02.2025 | 1,01 | 1,01 | 0,92 | 0,96 | -6,41% | 326.087,00 |
| 20.02.2025 | 1,04 | 1,04 | 1,00 | 1,03 | 0,00% | 86.298,00 |
| 19.02.2025 | 1,02 | 1,03 | 0,99 | 1,03 | 1,38% | 244.830,00 |
| 18.02.2025 | 1,01 | 1,03 | 0,99 | 1,02 | 0,40% | 87.073,00 |
| 17.02.2025 | 1,02 | 1,05 | 1,00 | 1,01 | -0,39% | 155.374,00 |
| 14.02.2025 | 1,01 | 1,03 | 1,00 | 1,02 | -0,59% | 45.156,00 |
| 13.02.2025 | 1,03 | 1,05 | 1,00 | 1,02 | 0,79% | 58.871,00 |
| 12.02.2025 | 1,03 | 1,05 | 1,00 | 1,01 | -2,69% | 78.400,00 |
| 11.02.2025 | 1,07 | 1,07 | 1,02 | 1,04 | -2,62% | 40.588,00 |
| 10.02.2025 | 1,05 | 1,09 | 1,05 | 1,07 | 1,90% | 47.937,00 |
| 07.02.2025 | 1,02 | 1,06 | 1,00 | 1,05 | 1,55% | 138.442,00 |
| 06.02.2025 | 1,03 | 1,04 | 1,01 | 1,03 | -0,19% | 57.736,00 |
| 05.02.2025 | 1,06 | 1,06 | 1,02 | 1,04 | 0,97% | 50.765,00 |
| 04.02.2025 | 1,02 | 1,04 | 1,01 | 1,03 | -0,97% | 110.497,00 |
| 03.02.2025 | 1,06 | 1,06 | 1,02 | 1,04 | -2,26% | 100.708,00 |
| 31.01.2025 | 1,02 | 1,09 | 1,02 | 1,06 | 1,15% | 171.036,00 |
| 30.01.2025 | 1,08 | 1,08 | 1,02 | 1,05 | -2,60% | 183.398,00 |
| 29.01.2025 | 1,08 | 1,10 | 1,05 | 1,08 | -2,18% | 39.656,00 |
| 28.01.2025 | 1,10 | 1,12 | 1,08 | 1,10 | -1,43% | 61.210,00 |
| 27.01.2025 | 1,03 | 1,12 | 1,00 | 1,12 | 7,31% | 368.841,00 |
| 24.01.2025 | 1,04 | 1,05 | 1,00 | 1,04 | 0,78% | 256.850,00 |
| 23.01.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 0,98% | 85.643,00 |
| 22.01.2025 | 1,01 | 1,03 | 1,00 | 1,02 | -0,20% | 120.448,00 |
| 21.01.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,58% | 221.541,00 |
| 20.01.2025 | 1,06 | 1,08 | 1,01 | 1,03 | -5,50% | 96.920,00 |
| 17.01.2025 | 1,13 | 1,13 | 1,05 | 1,09 | -2,15% | 175.911,00 |
| 16.01.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -0,36% | 102.176,00 |
| 15.01.2025 | 1,08 | 1,14 | 1,08 | 1,12 | -0,18% | 101.382,00 |
| 14.01.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 0,18% | 41.355,00 |
| 13.01.2025 | 1,10 | 1,12 | 1,04 | 1,12 | -1,58% | 277.227,00 |
| 10.01.2025 | 1,19 | 1,19 | 1,08 | 1,14 | -4,54% | 92.440,00 |
| 09.01.2025 | 1,06 | 1,19 | 1,01 | 1,19 | 10,80% | 198.132,00 |
| 08.01.2025 | 1,11 | 1,15 | 1,05 | 1,07 | -4,11% | 179.381,00 |
| 07.01.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -4,27% | 156.691,00 |
| 03.01.2025 | 1,07 | 1,19 | 1,07 | 1,17 | 7,93% | 240.344,00 |
| 02.01.2025 | 1,09 | 1,14 | 1,07 | 1,08 | -0,91% | 134.830,00 |
| 30.12.2024 | 1,10 | 1,10 | 1,06 | 1,09 | -2,84% | 303.622,00 |
| 27.12.2024 | 1,14 | 1,25 | 1,10 | 1,13 | -2,93% | 193.827,00 |
| 23.12.2024 | 1,16 | 1,33 | 1,15 | 1,16 | -0,34% | 162.517,00 |
| 20.12.2024 | 1,24 | 1,24 | 1,13 | 1,16 | -6,28% | 110.226,00 |
| 19.12.2024 | 1,22 | 1,28 | 1,14 | 1,24 | 1,47% | 172.057,00 |
| 18.12.2024 | 1,12 | 1,28 | 1,10 | 1,22 | 9,09% | 538.905,00 |
| 17.12.2024 | 1,01 | 1,12 | 1,01 | 1,12 | 4,28% | 150.573,00 |