92,241SEK
-0,44%
Echtzeit-Aktienkurs Scandic Hotels Group AB
Bid:
Ask:
Aktienkurse zur Scandic Hotels Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 91,00 | 93,70 | 90,80 | 92,65 | 2,72% | 546.620,00 |
| 11.12.2025 | 89,55 | 90,35 | 88,35 | 90,20 | 0,56% | 288.022,00 |
| 10.12.2025 | 88,10 | 89,95 | 88,00 | 89,70 | 1,93% | 499.180,00 |
| 09.12.2025 | 91,35 | 91,85 | 87,75 | 88,00 | -3,67% | 564.182,00 |
| 08.12.2025 | 90,95 | 92,15 | 89,55 | 91,35 | 5,24% | 913.641,00 |
| 05.12.2025 | 86,05 | 87,20 | 86,05 | 86,80 | 0,93% | 309.133,00 |
| 04.12.2025 | 86,60 | 87,90 | 85,40 | 86,00 | -0,86% | 583.595,00 |
| 03.12.2025 | 86,50 | 87,45 | 85,75 | 86,75 | 0,29% | 588.531,00 |
| 02.12.2025 | 83,00 | 87,60 | 82,85 | 86,50 | -4,79% | 2.450.455,00 |
| 01.12.2025 | 91,10 | 91,70 | 90,15 | 90,85 | -0,82% | 575.930,00 |
| 28.11.2025 | 91,60 | 92,55 | 91,00 | 91,60 | 0,16% | 4.620.862,00 |
| 27.11.2025 | 90,45 | 91,95 | 90,10 | 91,45 | 1,11% | 443.201,00 |
| 26.11.2025 | 89,00 | 90,85 | 88,55 | 90,45 | 2,09% | 373.141,00 |
| 25.11.2025 | 87,00 | 88,80 | 86,65 | 88,60 | 2,07% | 514.408,00 |
| 24.11.2025 | 84,90 | 86,80 | 84,90 | 86,80 | 2,72% | 826.726,00 |
| 21.11.2025 | 83,65 | 84,70 | 83,10 | 84,50 | -0,12% | 514.030,00 |
| 20.11.2025 | 85,05 | 85,40 | 84,40 | 84,60 | 0,24% | 776.734,00 |
| 19.11.2025 | 86,90 | 86,90 | 83,60 | 84,40 | -9,73% | 2.086.312,00 |
| 18.11.2025 | 96,00 | 96,00 | 93,25 | 93,50 | -3,36% | 335.439,00 |
| 17.11.2025 | 97,05 | 97,60 | 96,20 | 96,75 | -0,36% | 233.739,00 |
| 14.11.2025 | 97,60 | 98,20 | 96,45 | 97,10 | -0,72% | 326.202,00 |
| 13.11.2025 | 98,10 | 99,30 | 97,80 | 97,80 | -0,25% | 345.021,00 |
| 12.11.2025 | 97,20 | 98,05 | 95,65 | 98,05 | 0,87% | 411.580,00 |
| 11.11.2025 | 96,40 | 97,40 | 96,40 | 97,20 | 0,83% | 259.153,00 |
| 10.11.2025 | 94,55 | 96,40 | 94,45 | 96,40 | 2,94% | 812.843,00 |
| 07.11.2025 | 93,50 | 93,80 | 92,10 | 93,65 | -0,48% | 298.828,00 |
| 06.11.2025 | 94,75 | 95,00 | 93,95 | 94,10 | -0,58% | 2.125.741,00 |
| 05.11.2025 | 92,60 | 94,75 | 92,05 | 94,65 | 1,72% | 1.524.177,00 |
| 04.11.2025 | 91,75 | 93,80 | 91,45 | 93,05 | 1,47% | 674.414,00 |
| 03.11.2025 | 92,20 | 92,25 | 90,00 | 91,70 | -0,86% | 391.649,00 |
| 31.10.2025 | 92,35 | 93,65 | 91,75 | 92,50 | 0,05% | 308.536,00 |
| 30.10.2025 | 87,10 | 93,00 | 87,10 | 92,45 | 6,26% | 1.225.160,00 |
| 29.10.2025 | 88,90 | 89,20 | 84,00 | 87,00 | -0,85% | 1.393.384,00 |
| 28.10.2025 | 88,50 | 89,00 | 87,30 | 87,75 | 0,06% | 629.645,00 |
| 27.10.2025 | 87,10 | 88,30 | 86,50 | 87,70 | 0,98% | 283.172,00 |
| 24.10.2025 | 86,70 | 87,40 | 86,10 | 86,85 | 0,17% | 938.453,00 |
| 23.10.2025 | 86,75 | 87,20 | 86,05 | 86,70 | -0,12% | 427.557,00 |
| 22.10.2025 | 86,60 | 87,20 | 86,50 | 86,80 | 0,23% | 908.962,00 |
| 21.10.2025 | 85,90 | 86,60 | 85,35 | 86,60 | 0,81% | 181.302,00 |
| 20.10.2025 | 84,85 | 85,90 | 84,55 | 85,90 | 1,54% | 183.919,00 |
| 17.10.2025 | 85,05 | 85,30 | 84,00 | 84,60 | -1,11% | 210.240,00 |
| 16.10.2025 | 86,65 | 86,65 | 85,00 | 85,55 | -1,27% | 257.552,00 |
| 15.10.2025 | 87,75 | 87,75 | 86,55 | 86,65 | -0,46% | 613.004,00 |
| 14.10.2025 | 87,00 | 87,35 | 85,95 | 87,05 | 0,00% | 217.590,00 |
| 13.10.2025 | 87,25 | 88,10 | 86,70 | 87,05 | -0,29% | 328.734,00 |
| 10.10.2025 | 89,70 | 89,85 | 87,10 | 87,30 | -2,84% | 406.997,00 |
| 09.10.2025 | 88,00 | 90,20 | 88,00 | 89,85 | 2,39% | 203.267,00 |
| 08.10.2025 | 88,50 | 88,60 | 87,65 | 87,75 | -0,79% | 420.668,00 |
| 07.10.2025 | 88,50 | 89,85 | 87,90 | 88,45 | -0,06% | 284.316,00 |
| 06.10.2025 | 88,65 | 88,65 | 87,20 | 88,50 | -0,28% | 241.980,00 |
| 03.10.2025 | 88,40 | 89,15 | 88,10 | 88,75 | 0,40% | 271.823,00 |
| 02.10.2025 | 89,00 | 89,70 | 88,05 | 88,40 | -0,67% | 258.952,00 |
| 01.10.2025 | 88,80 | 90,45 | 88,45 | 89,00 | 0,11% | 833.760,00 |
| 30.09.2025 | 89,60 | 89,95 | 87,95 | 88,90 | -0,84% | 297.847,00 |
| 29.09.2025 | 89,50 | 90,65 | 89,30 | 89,65 | 0,39% | 292.189,00 |
| 26.09.2025 | 88,10 | 89,80 | 88,10 | 89,30 | 1,36% | 202.925,00 |
| 25.09.2025 | 89,05 | 89,05 | 88,00 | 88,10 | -1,01% | 177.174,00 |
| 24.09.2025 | 89,05 | 89,75 | 87,90 | 89,00 | -0,06% | 171.703,00 |
| 23.09.2025 | 88,20 | 89,45 | 88,20 | 89,05 | 0,96% | 149.375,00 |
| 22.09.2025 | 89,40 | 89,40 | 87,90 | 88,20 | -1,45% | 225.441,00 |
| 19.09.2025 | 90,00 | 90,65 | 88,70 | 89,50 | -0,72% | 397.313,00 |
| 18.09.2025 | 90,40 | 90,90 | 89,95 | 90,15 | -0,33% | 204.521,00 |
| 17.09.2025 | 90,25 | 90,90 | 89,90 | 90,45 | 0,33% | 102.134,00 |
| 16.09.2025 | 90,15 | 91,45 | 89,55 | 90,15 | 0,11% | 235.948,00 |
| 15.09.2025 | 91,70 | 92,10 | 89,90 | 90,05 | -1,53% | 208.578,00 |
| 12.09.2025 | 91,20 | 92,55 | 90,70 | 91,45 | 0,27% | 228.441,00 |
| 11.09.2025 | 92,70 | 93,40 | 90,60 | 91,20 | -1,25% | 248.522,00 |
| 10.09.2025 | 93,80 | 94,35 | 92,35 | 92,35 | -1,44% | 291.143,00 |
| 09.09.2025 | 91,00 | 93,80 | 90,95 | 93,70 | 2,74% | 433.089,00 |
| 08.09.2025 | 89,00 | 91,40 | 88,95 | 91,20 | 2,59% | 507.831,00 |
| 05.09.2025 | 88,00 | 89,15 | 87,65 | 88,90 | 1,08% | 506.553,00 |
| 04.09.2025 | 86,20 | 88,20 | 85,50 | 87,95 | 1,85% | 1.427.020,00 |
| 03.09.2025 | 86,50 | 87,45 | 86,20 | 86,35 | 0,17% | 182.484,00 |
| 02.09.2025 | 88,20 | 88,35 | 85,60 | 86,20 | -2,54% | 228.223,00 |
| 01.09.2025 | 87,70 | 88,50 | 87,10 | 88,45 | 0,86% | 169.840,00 |
| 29.08.2025 | 88,35 | 88,60 | 87,40 | 87,70 | -1,13% | 230.373,00 |
| 28.08.2025 | 89,00 | 90,10 | 88,35 | 88,70 | 0,23% | 283.634,00 |
| 27.08.2025 | 89,10 | 89,55 | 88,20 | 88,50 | -0,45% | 308.046,00 |
| 26.08.2025 | 88,00 | 89,60 | 87,70 | 88,90 | -0,56% | 336.224,00 |
| 25.08.2025 | 88,50 | 90,70 | 88,50 | 89,40 | 1,13% | 280.452,00 |
| 22.08.2025 | 87,05 | 88,40 | 86,40 | 88,40 | 1,43% | 190.463,00 |
| 21.08.2025 | 87,45 | 88,15 | 86,75 | 87,15 | -0,34% | 132.933,00 |
| 20.08.2025 | 87,65 | 88,00 | 87,05 | 87,45 | -0,29% | 442.084,00 |
| 19.08.2025 | 86,55 | 87,90 | 86,55 | 87,70 | 1,39% | 251.567,00 |
| 18.08.2025 | 86,65 | 87,80 | 86,05 | 86,50 | -0,12% | 407.015,00 |
| 15.08.2025 | 86,55 | 87,05 | 85,90 | 86,60 | 0,23% | 319.095,00 |
| 14.08.2025 | 85,90 | 86,60 | 85,55 | 86,40 | 0,47% | 414.405,00 |
| 13.08.2025 | 84,60 | 86,30 | 84,60 | 86,00 | 1,65% | 522.271,00 |
| 12.08.2025 | 83,65 | 84,75 | 83,65 | 84,60 | 1,01% | 175.009,00 |
| 11.08.2025 | 84,30 | 84,85 | 83,45 | 83,75 | -0,71% | 124.469,00 |
| 08.08.2025 | 84,85 | 85,45 | 84,10 | 84,35 | -0,53% | 173.935,00 |
| 07.08.2025 | 83,70 | 85,40 | 83,70 | 84,80 | 1,62% | 423.672,00 |
| 06.08.2025 | 82,40 | 83,90 | 82,40 | 83,45 | 1,71% | 326.222,00 |
| 05.08.2025 | 81,15 | 82,50 | 81,15 | 82,05 | 1,11% | 219.730,00 |
| 04.08.2025 | 80,40 | 81,50 | 80,40 | 81,15 | 0,93% | 185.256,00 |
| 01.08.2025 | 81,00 | 81,25 | 79,90 | 80,40 | -1,23% | 312.539,00 |
| 31.07.2025 | 81,75 | 82,55 | 80,55 | 81,40 | -0,43% | 403.265,00 |
| 30.07.2025 | 81,55 | 82,25 | 80,70 | 81,75 | 0,37% | 130.973,00 |
| 29.07.2025 | 80,90 | 81,85 | 79,00 | 81,45 | 0,68% | 130.206,00 |
| 28.07.2025 | 81,95 | 82,95 | 80,85 | 80,90 | -0,74% | 213.785,00 |