83,207SEK
-2,34%
Echtzeit-Aktienkurs Scandic Hotels Group AB
Bid:
Ask:
Aktienkurse zur Scandic Hotels Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 84,80 | 84,80 | 82,58 | 82,81 | -2,80% | - |
| 03.03.2025 | 85,00 | 85,80 | 84,15 | 85,20 | 0,24% | 328.973,00 |
| 28.02.2025 | 84,80 | 85,35 | 83,80 | 85,00 | -0,12% | 786.584,00 |
| 27.02.2025 | 84,60 | 85,20 | 83,45 | 85,10 | 0,12% | 324.589,00 |
| 26.02.2025 | 85,20 | 86,00 | 84,70 | 85,00 | -0,23% | 499.146,00 |
| 25.02.2025 | 84,30 | 86,20 | 84,20 | 85,20 | 0,65% | 314.285,00 |
| 24.02.2025 | 84,70 | 85,40 | 84,30 | 84,65 | -1,17% | 343.274,00 |
| 21.02.2025 | 87,00 | 88,10 | 85,35 | 85,65 | -0,41% | 741.930,00 |
| 20.02.2025 | 87,40 | 89,00 | 85,80 | 86,00 | 0,00% | 771.289,00 |
| 19.02.2025 | 86,30 | 89,60 | 85,00 | 86,00 | 9,07% | 3.286.920,00 |
| 18.02.2025 | 80,60 | 81,10 | 78,50 | 78,85 | -2,17% | 665.981,00 |
| 17.02.2025 | 80,00 | 81,00 | 80,00 | 80,60 | 0,12% | 292.814,00 |
| 14.02.2025 | 80,60 | 80,85 | 79,75 | 80,50 | 0,37% | 472.145,00 |
| 13.02.2025 | 81,00 | 81,80 | 80,05 | 80,20 | -0,93% | 333.651,00 |
| 12.02.2025 | 79,80 | 81,20 | 79,25 | 80,95 | 1,38% | 371.005,00 |
| 11.02.2025 | 80,60 | 81,05 | 79,55 | 79,85 | -1,24% | 638.682,00 |
| 10.02.2025 | 80,15 | 82,00 | 80,15 | 80,85 | 0,87% | 722.767,00 |
| 07.02.2025 | 80,60 | 81,35 | 79,70 | 80,15 | 0,38% | 990.763,00 |
| 06.02.2025 | 79,50 | 80,30 | 78,95 | 79,85 | 1,08% | 822.549,00 |
| 05.02.2025 | 78,20 | 79,20 | 77,20 | 79,00 | 1,15% | 608.546,00 |
| 04.02.2025 | 77,20 | 78,10 | 76,70 | 78,10 | 1,63% | 554.458,00 |
| 03.02.2025 | 75,55 | 77,35 | 75,45 | 76,85 | -0,58% | 503.859,00 |
| 31.01.2025 | 76,75 | 77,40 | 76,25 | 77,30 | 1,05% | 449.576,00 |
| 30.01.2025 | 75,95 | 77,40 | 75,95 | 76,50 | 1,12% | 432.802,00 |
| 29.01.2025 | 75,00 | 76,40 | 74,85 | 75,65 | 1,07% | 517.530,00 |
| 28.01.2025 | 73,95 | 75,10 | 73,60 | 74,85 | 1,42% | 764.167,00 |
| 27.01.2025 | 72,95 | 74,70 | 72,85 | 73,80 | 0,54% | 659.220,00 |
| 24.01.2025 | 72,50 | 73,60 | 72,40 | 73,40 | 1,45% | 316.750,00 |
| 23.01.2025 | 71,20 | 72,90 | 71,20 | 72,35 | 1,54% | 542.590,00 |
| 22.01.2025 | 70,80 | 71,35 | 70,70 | 71,25 | 0,85% | 439.114,00 |
| 21.01.2025 | 70,40 | 70,95 | 70,10 | 70,65 | 0,36% | 247.245,00 |
| 20.01.2025 | 69,60 | 70,90 | 69,55 | 70,40 | 1,22% | 487.497,00 |
| 17.01.2025 | 67,80 | 69,85 | 67,60 | 69,55 | 2,51% | 502.128,00 |
| 16.01.2025 | 69,25 | 69,60 | 67,80 | 67,85 | -2,02% | 406.739,00 |
| 15.01.2025 | 67,05 | 69,50 | 67,05 | 69,25 | 3,28% | 474.461,00 |
| 14.01.2025 | 65,85 | 67,45 | 65,75 | 67,05 | 2,37% | 694.975,00 |
| 13.01.2025 | 66,10 | 66,10 | 64,85 | 65,50 | -1,36% | 592.892,00 |
| 10.01.2025 | 66,60 | 67,35 | 66,20 | 66,40 | -0,30% | 572.263,00 |
| 09.01.2025 | 66,30 | 67,05 | 66,00 | 66,60 | 0,60% | 370.862,00 |
| 08.01.2025 | 65,75 | 66,95 | 65,50 | 66,20 | 0,38% | 495.383,00 |
| 07.01.2025 | 68,45 | 69,05 | 65,60 | 65,95 | -3,23% | 958.493,00 |
| 03.01.2025 | 69,15 | 69,45 | 68,15 | 68,15 | -1,59% | 341.393,00 |
| 02.01.2025 | 68,65 | 69,70 | 68,05 | 69,25 | 0,80% | 534.595,00 |
| 30.12.2024 | 67,75 | 68,80 | 67,40 | 68,70 | 1,40% | 364.550,00 |
| 27.12.2024 | 67,90 | 68,65 | 67,70 | 67,75 | -0,44% | 440.096,00 |
| 23.12.2024 | 66,65 | 68,20 | 66,60 | 68,05 | 1,87% | 370.620,00 |
| 20.12.2024 | 66,40 | 67,05 | 65,35 | 66,80 | -0,30% | 1.051.264,00 |
| 19.12.2024 | 66,20 | 67,25 | 66,15 | 67,00 | -0,67% | 406.340,00 |
| 18.12.2024 | 66,45 | 67,70 | 65,50 | 67,45 | 1,50% | 633.508,00 |
| 17.12.2024 | 66,60 | 67,15 | 66,45 | 66,45 | -1,12% | 319.230,00 |
| 16.12.2024 | 67,00 | 67,45 | 66,10 | 67,20 | -0,15% | 677.121,00 |
| 13.12.2024 | 68,35 | 68,85 | 66,90 | 67,30 | -1,54% | 476.993,00 |
| 12.12.2024 | 67,50 | 68,60 | 65,60 | 68,35 | -1,51% | 607.322,00 |
| 11.12.2024 | 68,20 | 69,80 | 68,05 | 69,40 | 1,61% | 755.098,00 |
| 10.12.2024 | 68,25 | 68,60 | 67,80 | 68,30 | 0,00% | 358.922,00 |
| 09.12.2024 | 70,45 | 71,50 | 68,05 | 68,30 | -2,08% | 484.054,00 |
| 06.12.2024 | 69,90 | 70,60 | 69,50 | 69,75 | -0,50% | 346.875,00 |
| 05.12.2024 | 66,75 | 70,30 | 66,65 | 70,10 | 5,02% | 792.032,00 |
| 04.12.2024 | 67,40 | 68,00 | 66,05 | 66,75 | -0,96% | 634.126,00 |
| 03.12.2024 | 67,25 | 68,75 | 67,10 | 67,40 | 0,22% | 413.317,00 |
| 02.12.2024 | 67,45 | 67,95 | 66,90 | 67,25 | -0,59% | 258.326,00 |
| 29.11.2024 | 67,35 | 67,65 | 66,65 | 67,65 | 0,30% | 948.599,00 |
| 28.11.2024 | 66,90 | 67,45 | 66,80 | 67,45 | 0,82% | 163.081,00 |
| 27.11.2024 | 67,20 | 67,35 | 66,65 | 66,90 | -0,52% | 217.862,00 |
| 26.11.2024 | 67,75 | 67,75 | 66,70 | 67,25 | -0,88% | 260.385,00 |
| 25.11.2024 | 68,50 | 69,25 | 67,20 | 67,85 | -0,59% | 1.015.387,00 |
| 22.11.2024 | 67,30 | 68,50 | 67,20 | 68,25 | 1,41% | 187.447,00 |
| 21.11.2024 | 67,00 | 67,45 | 66,10 | 67,30 | 0,45% | 335.347,00 |
| 20.11.2024 | 68,00 | 68,40 | 66,95 | 67,00 | -1,25% | 204.908,00 |
| 19.11.2024 | 69,00 | 69,65 | 67,05 | 67,85 | -1,60% | 369.887,00 |
| 18.11.2024 | 69,50 | 69,50 | 68,50 | 68,95 | -0,79% | 221.415,00 |
| 15.11.2024 | 70,25 | 70,55 | 69,30 | 69,50 | -1,49% | 146.365,00 |
| 14.11.2024 | 70,30 | 71,00 | 70,15 | 70,55 | 0,93% | 137.745,00 |
| 13.11.2024 | 70,15 | 71,50 | 69,50 | 69,90 | -0,57% | 206.077,00 |
| 12.11.2024 | 70,00 | 70,85 | 69,80 | 70,30 | -0,14% | 217.223,00 |
| 11.11.2024 | 70,35 | 71,20 | 70,20 | 70,40 | 0,36% | 253.336,00 |
| 08.11.2024 | 70,45 | 70,65 | 69,85 | 70,15 | -0,85% | 173.331,00 |
| 07.11.2024 | 69,20 | 70,85 | 69,20 | 70,75 | 2,24% | 296.774,00 |
| 06.11.2024 | 69,90 | 70,65 | 69,00 | 69,20 | -0,93% | 325.745,00 |
| 05.11.2024 | 69,10 | 70,00 | 68,70 | 69,85 | 0,65% | 322.433,00 |
| 04.11.2024 | 68,20 | 70,10 | 68,20 | 69,40 | 2,21% | 468.846,00 |
| 01.11.2024 | 68,45 | 68,70 | 67,50 | 67,90 | -1,24% | 344.723,00 |
| 31.10.2024 | 68,00 | 69,45 | 67,15 | 68,75 | 0,66% | 759.727,00 |
| 30.10.2024 | 73,00 | 73,05 | 67,70 | 68,30 | -6,50% | 2.927.533,00 |
| 29.10.2024 | 73,95 | 74,30 | 72,85 | 73,05 | -1,08% | 435.378,00 |
| 28.10.2024 | 73,95 | 74,90 | 73,40 | 73,85 | -0,14% | 525.047,00 |
| 25.10.2024 | 73,75 | 74,80 | 73,60 | 73,95 | 0,27% | 206.431,00 |
| 24.10.2024 | 74,20 | 75,00 | 73,70 | 73,75 | -0,61% | 321.161,00 |
| 23.10.2024 | 75,35 | 75,95 | 74,05 | 74,20 | -1,53% | 206.921,00 |
| 22.10.2024 | 75,10 | 75,45 | 73,55 | 75,35 | 0,47% | 297.211,00 |
| 21.10.2024 | 75,50 | 75,90 | 74,65 | 75,00 | -0,92% | 198.939,00 |
| 18.10.2024 | 75,95 | 76,10 | 75,30 | 75,70 | -0,26% | 460.098,00 |
| 17.10.2024 | 75,40 | 76,40 | 75,30 | 75,90 | 0,86% | 268.901,00 |
| 16.10.2024 | 74,30 | 75,30 | 73,80 | 75,25 | 1,28% | 233.569,00 |
| 15.10.2024 | 73,45 | 74,85 | 73,45 | 74,30 | 1,16% | 263.689,00 |
| 14.10.2024 | 73,75 | 73,95 | 72,70 | 73,45 | -0,34% | 333.491,00 |
| 11.10.2024 | 71,65 | 73,80 | 71,65 | 73,70 | 2,86% | 608.356,00 |
| 10.10.2024 | 71,20 | 72,60 | 71,00 | 71,65 | 2,36% | 1.206.815,00 |
| 09.10.2024 | 69,30 | 70,00 | 68,70 | 70,00 | 1,01% | 174.873,00 |
| 08.10.2024 | 69,35 | 70,00 | 69,10 | 69,30 | -0,22% | 177.461,00 |