82,385SEK
0,29%
Echtzeit-Aktienkurs Scandic Hotels Group AB
Bid:
Ask:
Aktienkurse zur Scandic Hotels Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 82,30 | 83,15 | 81,95 | 82,15 | -0,24% | 278.804,00 |
| 30.06.2025 | 82,00 | 83,00 | 82,00 | 82,35 | 0,92% | 415.227,00 |
| 27.06.2025 | 81,05 | 81,85 | 80,45 | 81,60 | 2,00% | 737.448,00 |
| 26.06.2025 | 79,50 | 80,05 | 79,05 | 80,00 | 0,76% | 211.168,00 |
| 25.06.2025 | 80,55 | 80,85 | 79,15 | 79,40 | -0,87% | 197.009,00 |
| 24.06.2025 | 79,50 | 81,50 | 79,45 | 80,10 | 2,10% | 274.385,00 |
| 23.06.2025 | 78,00 | 79,20 | 77,65 | 78,45 | 0,58% | 269.966,00 |
| 19.06.2025 | 78,90 | 79,60 | 77,95 | 78,00 | -1,33% | 463.179,00 |
| 18.06.2025 | 78,50 | 79,20 | 77,60 | 79,05 | 0,70% | 312.824,00 |
| 17.06.2025 | 80,90 | 81,85 | 78,25 | 78,50 | -2,30% | 439.167,00 |
| 16.06.2025 | 77,25 | 80,70 | 77,25 | 80,35 | 7,35% | 807.662,00 |
| 13.06.2025 | 75,00 | 76,00 | 74,50 | 74,85 | -1,96% | 337.787,00 |
| 12.06.2025 | 77,35 | 77,35 | 75,60 | 76,35 | -1,42% | 229.425,00 |
| 11.06.2025 | 78,25 | 78,30 | 77,40 | 77,45 | -1,21% | 153.878,00 |
| 10.06.2025 | 78,55 | 79,00 | 78,25 | 78,40 | -0,51% | 119.267,00 |
| 09.06.2025 | 78,40 | 79,80 | 78,35 | 78,80 | 0,51% | 266.298,00 |
| 05.06.2025 | 76,80 | 78,60 | 76,80 | 78,40 | 2,75% | 317.761,00 |
| 04.06.2025 | 76,50 | 77,65 | 76,15 | 76,30 | 0,00% | 405.729,00 |
| 03.06.2025 | 76,00 | 76,65 | 75,15 | 76,30 | 0,39% | 313.259,00 |
| 02.06.2025 | 76,45 | 76,60 | 75,15 | 76,00 | -0,98% | 256.162,00 |
| 30.05.2025 | 77,75 | 78,80 | 76,35 | 76,75 | -1,29% | 474.786,00 |
| 28.05.2025 | 78,00 | 78,45 | 77,50 | 77,75 | -0,26% | 161.674,00 |
| 27.05.2025 | 77,60 | 78,20 | 77,45 | 77,95 | 0,52% | 211.632,00 |
| 26.05.2025 | 76,80 | 77,65 | 76,60 | 77,55 | 2,31% | 211.283,00 |
| 23.05.2025 | 76,50 | 77,75 | 75,00 | 75,80 | -0,92% | 305.330,00 |
| 22.05.2025 | 77,55 | 77,55 | 76,30 | 76,50 | -1,48% | 174.224,00 |
| 21.05.2025 | 77,50 | 78,00 | 76,75 | 77,65 | 0,19% | 178.337,00 |
| 20.05.2025 | 77,45 | 78,00 | 77,00 | 77,50 | -0,19% | 115.090,00 |
| 19.05.2025 | 77,30 | 77,70 | 76,05 | 77,65 | 0,45% | 370.852,00 |
| 16.05.2025 | 77,60 | 78,30 | 77,05 | 77,30 | 0,00% | 319.452,00 |
| 15.05.2025 | 76,80 | 77,65 | 76,50 | 77,30 | 0,32% | 281.851,00 |
| 14.05.2025 | 76,50 | 77,65 | 76,05 | 77,05 | 0,59% | 405.261,00 |
| 13.05.2025 | 75,15 | 76,65 | 75,10 | 76,60 | 2,13% | 252.873,00 |
| 12.05.2025 | 74,30 | 75,15 | 74,15 | 75,00 | 1,49% | 396.741,00 |
| 09.05.2025 | 74,35 | 74,60 | 73,40 | 73,90 | -0,61% | 170.913,00 |
| 08.05.2025 | 74,75 | 75,35 | 74,05 | 74,35 | -0,47% | 174.148,00 |
| 07.05.2025 | 74,40 | 74,70 | 73,60 | 74,70 | -0,66% | 238.944,00 |
| 06.05.2025 | 75,65 | 75,75 | 74,10 | 75,20 | -0,40% | 273.421,00 |
| 05.05.2025 | 76,55 | 76,75 | 75,05 | 75,50 | -1,11% | 368.597,00 |
| 02.05.2025 | 75,00 | 76,70 | 75,00 | 76,35 | 2,28% | 411.410,00 |
| 30.04.2025 | 72,90 | 74,65 | 72,90 | 74,65 | 2,54% | 180.255,00 |
| 29.04.2025 | 73,30 | 73,90 | 72,80 | 72,80 | -0,68% | 214.170,00 |
| 28.04.2025 | 74,25 | 74,75 | 73,30 | 73,30 | -1,08% | 299.152,00 |
| 25.04.2025 | 73,50 | 74,40 | 72,15 | 74,10 | 1,51% | 502.151,00 |
| 24.04.2025 | 72,30 | 73,60 | 72,30 | 73,00 | 0,62% | 469.025,00 |
| 23.04.2025 | 71,60 | 73,55 | 71,35 | 72,55 | 2,04% | 326.808,00 |
| 22.04.2025 | 71,45 | 71,45 | 69,80 | 71,10 | -0,28% | 350.246,00 |
| 17.04.2025 | 72,30 | 72,60 | 71,05 | 71,30 | -1,38% | 182.623,00 |
| 16.04.2025 | 71,00 | 73,05 | 70,90 | 72,30 | 1,12% | 416.029,00 |
| 15.04.2025 | 73,60 | 74,55 | 69,50 | 71,50 | 4,00% | 1.126.591,00 |
| 14.04.2025 | 68,50 | 69,25 | 68,20 | 68,75 | 2,54% | 503.672,00 |
| 11.04.2025 | 67,40 | 67,65 | 65,75 | 67,05 | 0,15% | 447.970,00 |
| 10.04.2025 | 71,00 | 71,20 | 66,75 | 66,95 | 2,84% | 628.935,00 |
| 09.04.2025 | 66,45 | 67,50 | 64,15 | 65,10 | -5,03% | 719.429,00 |
| 08.04.2025 | 68,75 | 69,55 | 66,25 | 68,55 | 1,48% | 562.882,00 |
| 07.04.2025 | 64,00 | 70,90 | 64,00 | 67,55 | -4,66% | 1.004.387,00 |
| 04.04.2025 | 73,95 | 74,35 | 69,80 | 70,85 | -4,58% | 785.445,00 |
| 03.04.2025 | 73,00 | 75,30 | 72,65 | 74,25 | -1,00% | 637.249,00 |
| 02.04.2025 | 74,65 | 75,00 | 73,60 | 75,00 | 0,00% | 157.830,00 |
| 01.04.2025 | 75,00 | 75,15 | 74,20 | 75,00 | 1,15% | 179.441,00 |
| 31.03.2025 | 74,55 | 74,55 | 72,75 | 74,15 | -0,80% | 592.530,00 |
| 28.03.2025 | 77,80 | 77,80 | 74,60 | 74,75 | -5,14% | 874.722,00 |
| 27.03.2025 | 80,00 | 80,05 | 77,55 | 78,80 | -1,75% | 369.333,00 |
| 26.03.2025 | 79,65 | 80,60 | 79,45 | 80,20 | 0,82% | 307.222,00 |
| 25.03.2025 | 77,95 | 79,85 | 77,70 | 79,55 | 2,38% | 205.155,00 |
| 24.03.2025 | 78,05 | 78,70 | 77,60 | 77,70 | 0,13% | 625.996,00 |
| 21.03.2025 | 78,50 | 78,50 | 76,35 | 77,60 | -1,65% | 273.585,00 |
| 20.03.2025 | 78,95 | 79,35 | 78,30 | 78,90 | -0,13% | 292.201,00 |
| 19.03.2025 | 78,70 | 79,05 | 78,05 | 79,00 | 0,19% | 285.283,00 |
| 18.03.2025 | 79,80 | 80,00 | 78,15 | 78,85 | -0,63% | 257.747,00 |
| 17.03.2025 | 78,95 | 79,45 | 78,40 | 79,35 | 0,38% | 288.406,00 |
| 14.03.2025 | 77,15 | 79,30 | 76,45 | 79,05 | 3,06% | 254.238,00 |
| 13.03.2025 | 76,15 | 77,75 | 75,05 | 76,70 | 0,59% | 343.843,00 |
| 12.03.2025 | 77,30 | 77,85 | 75,75 | 76,25 | -1,36% | 400.495,00 |
| 11.03.2025 | 78,90 | 79,35 | 76,85 | 77,30 | -2,15% | 644.559,00 |
| 10.03.2025 | 81,25 | 81,60 | 78,80 | 79,00 | -2,77% | 427.895,00 |
| 07.03.2025 | 81,70 | 81,70 | 80,60 | 81,25 | -0,98% | 296.795,00 |
| 06.03.2025 | 84,00 | 85,00 | 81,35 | 82,05 | -2,21% | 615.185,00 |
| 05.03.2025 | 84,20 | 84,65 | 83,15 | 83,90 | 1,64% | 422.232,00 |
| 04.03.2025 | 84,20 | 84,75 | 82,55 | 82,55 | -3,11% | 538.591,00 |
| 03.03.2025 | 85,00 | 85,80 | 84,15 | 85,20 | 0,24% | 332.450,00 |
| 28.02.2025 | 84,80 | 85,35 | 83,80 | 85,00 | -0,12% | 790.937,00 |
| 27.02.2025 | 84,60 | 85,20 | 83,45 | 85,10 | 0,12% | 325.792,00 |
| 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% | 314.341,00 |
| 24.02.2025 | 84,70 | 85,40 | 84,30 | 84,65 | -1,17% | 343.509,00 |
| 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% | 371.675,00 |
| 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 |