Echtzeit-Aktienkurs Scandinavian ChemoTech AB
Bid:
Ask:
Aktienkurse zur Scandinavian ChemoTech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,50 | 4,74 | 4,45 | 4,70 | 4,44% | 65.836,00 |
| 12.12.2025 | 4,00 | 4,60 | 3,96 | 4,50 | 12,50% | 64.674,00 |
| 11.12.2025 | 3,80 | 4,79 | 3,80 | 4,00 | 9,59% | 85.231,00 |
| 10.12.2025 | 3,88 | 3,88 | 3,64 | 3,65 | -4,20% | 14.209,00 |
| 09.12.2025 | 3,88 | 3,88 | 3,50 | 3,81 | -0,26% | 22.347,00 |
| 08.12.2025 | 3,73 | 3,88 | 3,68 | 3,82 | 2,41% | 76.022,00 |
| 05.12.2025 | 3,66 | 3,87 | 3,65 | 3,73 | 0,81% | 58.575,00 |
| 04.12.2025 | 3,88 | 3,88 | 3,43 | 3,70 | -1,07% | 61.237,00 |
| 03.12.2025 | 3,60 | 3,88 | 3,17 | 3,74 | 3,89% | 31.417,00 |
| 02.12.2025 | 3,32 | 3,60 | 3,23 | 3,60 | 2,86% | 94.366,00 |
| 01.12.2025 | 3,41 | 3,59 | 3,23 | 3,50 | 1,74% | 98.796,00 |
| 28.11.2025 | 3,52 | 3,68 | 3,33 | 3,44 | -1,99% | 32.007,00 |
| 27.11.2025 | 3,45 | 3,63 | 3,44 | 3,51 | 0,00% | 47.985,00 |
| 26.11.2025 | 3,52 | 3,72 | 3,42 | 3,51 | -3,31% | 67.917,00 |
| 25.11.2025 | 3,53 | 3,67 | 3,51 | 3,63 | -2,42% | 20.060,00 |
| 24.11.2025 | 3,64 | 3,72 | 3,50 | 3,72 | 1,64% | 44.525,00 |
| 21.11.2025 | 3,83 | 3,83 | 3,58 | 3,66 | -4,44% | 26.482,00 |
| 20.11.2025 | 3,78 | 4,00 | 3,68 | 3,83 | 3,51% | 29.733,00 |
| 19.11.2025 | 3,71 | 3,75 | 3,52 | 3,70 | 0,82% | 88.374,00 |
| 18.11.2025 | 3,79 | 3,79 | 3,53 | 3,67 | -3,67% | 110.022,00 |
| 17.11.2025 | 4,15 | 4,24 | 3,74 | 3,81 | -11,40% | 111.809,00 |
| 14.11.2025 | 4,75 | 4,75 | 4,06 | 4,30 | -8,90% | 79.474,00 |
| 13.11.2025 | 4,98 | 4,98 | 4,54 | 4,72 | -5,22% | 62.813,00 |
| 12.11.2025 | 4,77 | 5,00 | 4,77 | 4,98 | 2,05% | 13.039,00 |
| 11.11.2025 | 4,91 | 5,20 | 4,80 | 4,88 | -7,22% | 50.385,00 |
| 10.11.2025 | 5,18 | 5,50 | 5,02 | 5,26 | -0,38% | 48.276,00 |
| 07.11.2025 | 5,42 | 5,42 | 5,12 | 5,28 | -2,94% | 17.005,00 |
| 06.11.2025 | 5,34 | 5,44 | 5,10 | 5,44 | 0,74% | 44.480,00 |
| 05.11.2025 | 5,22 | 5,72 | 5,22 | 5,40 | -3,57% | 32.298,00 |
| 04.11.2025 | 5,28 | 5,76 | 5,10 | 5,60 | 3,70% | 70.294,00 |
| 03.11.2025 | 5,02 | 5,46 | 5,02 | 5,40 | 5,06% | 39.585,00 |
| 31.10.2025 | 5,24 | 5,26 | 5,00 | 5,14 | -1,91% | 22.024,00 |
| 30.10.2025 | 5,30 | 5,36 | 5,00 | 5,24 | -1,13% | 27.791,00 |
| 29.10.2025 | 5,40 | 5,66 | 5,26 | 5,30 | -1,85% | 34.166,00 |
| 28.10.2025 | 5,34 | 5,66 | 5,22 | 5,40 | -0,37% | 21.119,00 |
| 27.10.2025 | 6,14 | 6,18 | 5,40 | 5,42 | -11,73% | 54.864,00 |
| 24.10.2025 | 4,89 | 6,14 | 4,80 | 6,14 | 25,31% | 63.927,00 |
| 23.10.2025 | 4,71 | 5,00 | 4,70 | 4,90 | 4,03% | 36.335,00 |
| 22.10.2025 | 4,60 | 4,95 | 4,60 | 4,71 | -2,69% | 25.672,00 |
| 21.10.2025 | 4,97 | 4,98 | 4,63 | 4,84 | -2,81% | 36.721,00 |
| 20.10.2025 | 5,00 | 5,40 | 4,91 | 4,98 | 1,63% | 47.072,00 |
| 17.10.2025 | 4,94 | 5,20 | 4,66 | 4,90 | 1,45% | 66.718,00 |
| 16.10.2025 | 4,67 | 4,86 | 4,67 | 4,83 | 1,05% | 35.163,00 |
| 15.10.2025 | 4,26 | 5,14 | 4,26 | 4,78 | 9,13% | 102.014,00 |
| 14.10.2025 | 4,56 | 4,56 | 4,18 | 4,38 | -4,16% | 181.586,00 |
| 13.10.2025 | 5,30 | 5,30 | 4,55 | 4,57 | -13,77% | 162.070,00 |
| 10.10.2025 | 5,64 | 5,64 | 5,24 | 5,30 | -5,69% | 76.367,00 |
| 09.10.2025 | 5,76 | 5,92 | 5,54 | 5,62 | -4,10% | 74.990,00 |
| 08.10.2025 | 5,62 | 5,90 | 5,60 | 5,86 | 4,64% | 55.567,00 |
| 07.10.2025 | 5,00 | 6,16 | 5,00 | 5,60 | 11,55% | 140.482,00 |
| 06.10.2025 | 5,82 | 5,86 | 5,02 | 5,02 | -13,75% | 153.234,00 |
| 03.10.2025 | 6,46 | 6,46 | 4,94 | 5,82 | -10,46% | 316.658,00 |
| 02.10.2025 | 7,24 | 7,24 | 6,16 | 6,50 | -10,22% | 195.492,00 |
| 01.10.2025 | 7,18 | 7,76 | 6,94 | 7,24 | 1,69% | 294.199,00 |
| 30.09.2025 | 7,30 | 7,30 | 7,06 | 7,12 | -2,47% | 40.820,00 |
| 29.09.2025 | 7,20 | 7,30 | 7,02 | 7,30 | 3,11% | 90.878,00 |
| 26.09.2025 | 7,04 | 7,10 | 6,50 | 7,08 | 1,14% | 120.491,00 |
| 25.09.2025 | 6,70 | 7,22 | 6,68 | 7,00 | 4,79% | 100.910,00 |
| 24.09.2025 | 6,12 | 6,90 | 6,10 | 6,68 | 10,96% | 72.435,00 |
| 23.09.2025 | 6,02 | 6,38 | 6,02 | 6,02 | 0,33% | 49.636,00 |
| 22.09.2025 | 6,22 | 6,22 | 5,62 | 6,00 | -6,25% | 82.253,00 |
| 19.09.2025 | 6,88 | 6,88 | 5,62 | 6,40 | -4,48% | 194.347,00 |
| 18.09.2025 | 6,52 | 6,70 | 6,20 | 6,70 | 8,06% | 141.204,00 |
| 17.09.2025 | 6,08 | 6,54 | 6,06 | 6,20 | 2,31% | 106.070,00 |
| 16.09.2025 | 5,54 | 6,24 | 5,54 | 6,06 | 10,99% | 207.028,00 |
| 15.09.2025 | 5,12 | 5,52 | 5,06 | 5,46 | 9,42% | 219.242,00 |
| 12.09.2025 | 4,70 | 4,99 | 4,52 | 4,99 | 14,19% | 147.645,00 |
| 11.09.2025 | 4,24 | 4,49 | 4,13 | 4,37 | 3,07% | 40.674,00 |
| 10.09.2025 | 4,30 | 4,65 | 4,01 | 4,24 | -2,97% | 95.127,00 |
| 09.09.2025 | 3,77 | 4,52 | 3,77 | 4,37 | 15,92% | 183.501,00 |
| 08.09.2025 | 3,45 | 4,08 | 3,45 | 3,77 | 9,28% | 133.211,00 |
| 05.09.2025 | 3,52 | 3,52 | 3,35 | 3,45 | -2,27% | 12.199,00 |
| 04.09.2025 | 3,42 | 3,55 | 3,31 | 3,53 | 3,82% | 36.914,00 |
| 03.09.2025 | 3,52 | 3,56 | 3,30 | 3,40 | -2,02% | 30.028,00 |
| 02.09.2025 | 3,70 | 3,70 | 3,41 | 3,47 | -4,93% | 40.172,00 |
| 01.09.2025 | 3,65 | 3,69 | 3,57 | 3,65 | 1,39% | 10.144,00 |
| 29.08.2025 | 3,65 | 3,89 | 3,59 | 3,60 | -5,26% | 23.245,00 |
| 28.08.2025 | 3,69 | 4,00 | 3,57 | 3,80 | 4,97% | 67.761,00 |
| 27.08.2025 | 3,25 | 3,70 | 3,21 | 3,62 | 12,07% | 124.743,00 |
| 26.08.2025 | 3,17 | 3,27 | 3,16 | 3,23 | 1,89% | 41.962,00 |
| 25.08.2025 | 3,06 | 3,39 | 2,87 | 3,17 | 2,59% | 111.676,00 |
| 22.08.2025 | 3,14 | 3,14 | 2,84 | 3,09 | -2,22% | 57.879,00 |
| 21.08.2025 | 3,10 | 3,26 | 3,10 | 3,16 | 2,93% | 36.107,00 |
| 20.08.2025 | 3,40 | 3,40 | 2,95 | 3,07 | -7,81% | 204.869,00 |
| 19.08.2025 | 3,62 | 3,62 | 3,25 | 3,33 | -8,01% | 148.496,00 |
| 18.08.2025 | 3,80 | 3,80 | 3,35 | 3,62 | -4,99% | 54.175,00 |
| 15.08.2025 | 3,59 | 5,00 | 3,48 | 3,81 | 7,32% | 151.306,00 |
| 14.08.2025 | 3,18 | 3,74 | 3,18 | 3,55 | 10,59% | 88.767,00 |
| 13.08.2025 | 3,08 | 3,28 | 3,02 | 3,21 | 6,64% | 106.125,00 |
| 12.08.2025 | 2,88 | 3,33 | 2,88 | 3,01 | 9,45% | 202.084,00 |
| 11.08.2025 | 2,85 | 2,97 | 2,70 | 2,75 | -5,17% | 75.750,00 |
| 08.08.2025 | 2,94 | 2,95 | 2,76 | 2,90 | -1,02% | 132.437,00 |
| 07.08.2025 | 2,57 | 2,98 | 2,52 | 2,93 | 14,01% | 61.739,00 |
| 06.08.2025 | 2,60 | 2,60 | 2,31 | 2,57 | -4,46% | 34.187,00 |
| 05.08.2025 | 2,56 | 2,74 | 2,39 | 2,69 | 5,08% | 34.615,00 |
| 04.08.2025 | 2,46 | 2,69 | 2,27 | 2,56 | 2,40% | 43.187,00 |
| 01.08.2025 | 2,44 | 2,69 | 2,34 | 2,50 | 0,40% | 31.094,00 |
| 31.07.2025 | 2,48 | 2,50 | 2,12 | 2,49 | 9,21% | 135.679,00 |
| 30.07.2025 | 2,14 | 2,29 | 2,13 | 2,28 | 2,24% | 20.461,00 |
| 29.07.2025 | 2,15 | 2,34 | 2,12 | 2,23 | 1,36% | 67.178,00 |