66,617SEK
0,02%
Echtzeit-Aktienkurs Scandic Hotels Group AB
Bid:
Ask:
Aktienkurse zur Scandic Hotels Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 66,45 | 67,33 | 66,25 | 66,57 | -0,04% | - |
| 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 |
| 07.10.2024 | 70,15 | 70,50 | 69,10 | 69,45 | -0,93% | 183.859,00 |
| 04.10.2024 | 69,10 | 70,35 | 69,00 | 70,10 | 1,45% | 167.319,00 |
| 03.10.2024 | 69,50 | 70,00 | 68,70 | 69,10 | -0,43% | 355.638,00 |
| 02.10.2024 | 69,65 | 70,00 | 68,85 | 69,40 | -0,29% | 174.640,00 |
| 01.10.2024 | 70,50 | 71,20 | 69,10 | 69,60 | -1,28% | 298.904,00 |
| 30.09.2024 | 70,85 | 71,30 | 70,25 | 70,50 | -0,49% | 225.209,00 |
| 27.09.2024 | 71,65 | 72,50 | 70,20 | 70,85 | -1,12% | 243.700,00 |
| 26.09.2024 | 70,75 | 72,40 | 70,40 | 71,65 | 1,56% | 324.673,00 |
| 25.09.2024 | 71,50 | 72,40 | 70,30 | 70,55 | -1,05% | 510.444,00 |
| 24.09.2024 | 70,85 | 71,50 | 70,00 | 71,30 | 0,99% | 337.124,00 |
| 23.09.2024 | 70,20 | 71,15 | 70,00 | 70,60 | 0,57% | 341.172,00 |
| 20.09.2024 | 69,55 | 70,60 | 69,40 | 70,20 | 1,30% | 1.301.725,00 |
| 19.09.2024 | 68,45 | 69,70 | 68,10 | 69,30 | 2,51% | 429.256,00 |
| 18.09.2024 | 68,60 | 68,95 | 67,35 | 67,60 | -1,46% | 233.444,00 |
| 17.09.2024 | 68,40 | 69,10 | 68,25 | 68,60 | 0,73% | 239.041,00 |
| 16.09.2024 | 68,80 | 69,25 | 67,40 | 68,10 | -1,02% | 232.444,00 |
| 13.09.2024 | 67,60 | 68,90 | 66,85 | 68,80 | 1,85% | 259.190,00 |
| 12.09.2024 | 67,65 | 68,00 | 67,00 | 67,55 | 1,50% | 148.907,00 |
| 11.09.2024 | 67,80 | 67,90 | 66,40 | 66,55 | -1,63% | 152.892,00 |
| 10.09.2024 | 66,00 | 67,70 | 66,00 | 67,65 | 2,73% | 295.833,00 |
| 09.09.2024 | 65,30 | 66,40 | 65,00 | 65,85 | 0,92% | 193.096,00 |
| 06.09.2024 | 65,90 | 66,70 | 64,85 | 65,25 | -0,99% | 184.528,00 |
| 05.09.2024 | 65,75 | 66,50 | 64,80 | 65,90 | 0,15% | 300.529,00 |
| 04.09.2024 | 66,15 | 66,60 | 65,40 | 65,80 | -1,64% | 248.942,00 |
| 03.09.2024 | 68,00 | 68,60 | 66,55 | 66,90 | -1,69% | 282.967,00 |
| 02.09.2024 | 68,30 | 68,55 | 66,90 | 68,05 | -0,95% | 178.763,00 |
| 30.08.2024 | 68,15 | 68,75 | 67,70 | 68,70 | 0,81% | 745.473,00 |
| 29.08.2024 | 67,15 | 68,20 | 66,95 | 68,15 | 1,49% | 169.453,00 |
| 28.08.2024 | 68,50 | 68,50 | 66,90 | 67,15 | -1,97% | 275.286,00 |
| 27.08.2024 | 68,10 | 68,65 | 67,20 | 68,50 | 0,15% | 244.511,00 |
| 26.08.2024 | 69,00 | 69,00 | 67,95 | 68,40 | -1,51% | 433.352,00 |
| 23.08.2024 | 66,10 | 69,45 | 66,10 | 69,45 | 5,07% | 602.510,00 |
| 22.08.2024 | 66,25 | 67,00 | 65,45 | 66,10 | -0,30% | 464.609,00 |
| 21.08.2024 | 65,20 | 66,30 | 64,65 | 66,30 | 1,69% | 255.543,00 |
| 20.08.2024 | 65,90 | 67,00 | 65,20 | 65,20 | -0,61% | 502.279,00 |
| 19.08.2024 | 65,00 | 65,90 | 64,70 | 65,60 | 0,92% | 184.893,00 |
| 16.08.2024 | 66,15 | 66,50 | 65,00 | 65,00 | -1,29% | 365.459,00 |