86,303SEK
0,41%
Echtzeit-Aktienkurs Scandic Hotels Group AB
Bid:
Ask:
Aktienkurse zur Scandic Hotels Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 85,55 | 86,50 | 84,45 | 86,50 | 0,64% | 300.062,00 |
| 13.07.2026 | 87,65 | 87,65 | 85,40 | 85,95 | -2,00% | 331.683,00 |
| 10.07.2026 | 87,85 | 88,35 | 87,10 | 87,70 | -0,34% | 260.896,00 |
| 09.07.2026 | 88,85 | 89,10 | 86,40 | 88,00 | -0,06% | 235.497,00 |
| 08.07.2026 | 90,85 | 90,85 | 87,50 | 88,05 | -3,45% | 230.451,00 |
| 07.07.2026 | 91,00 | 91,50 | 90,50 | 91,20 | 0,55% | 140.900,00 |
| 06.07.2026 | 90,35 | 91,80 | 89,60 | 90,70 | 0,39% | 188.067,00 |
| 03.07.2026 | 90,05 | 90,50 | 89,45 | 90,35 | 0,33% | 214.663,00 |
| 02.07.2026 | 87,60 | 90,25 | 87,20 | 90,05 | 2,80% | 323.137,00 |
| 01.07.2026 | 90,40 | 90,60 | 87,05 | 87,60 | -2,94% | 321.216,00 |
| 30.06.2026 | 90,50 | 91,00 | 89,95 | 90,25 | -0,44% | 262.947,00 |
| 29.06.2026 | 90,55 | 91,50 | 90,10 | 90,65 | 0,22% | 182.105,00 |
| 26.06.2026 | 92,15 | 92,15 | 89,75 | 90,45 | -2,06% | 191.640,00 |
| 25.06.2026 | 91,45 | 93,25 | 91,45 | 92,35 | 1,21% | 462.213,00 |
| 24.06.2026 | 89,70 | 91,25 | 88,70 | 91,25 | 1,90% | 535.923,00 |
| 23.06.2026 | 89,30 | 90,60 | 88,90 | 89,55 | -1,05% | 162.866,00 |
| 22.06.2026 | 91,00 | 91,30 | 90,00 | 90,50 | -0,66% | 146.691,00 |
| 18.06.2026 | 89,50 | 91,35 | 89,30 | 91,10 | 1,79% | 420.806,00 |
| 17.06.2026 | 89,75 | 89,90 | 88,90 | 89,50 | -0,28% | 127.107,00 |
| 16.06.2026 | 90,10 | 91,65 | 89,55 | 89,75 | -0,39% | 193.209,00 |
| 15.06.2026 | 89,90 | 91,95 | 89,85 | 90,10 | 1,52% | 213.663,00 |
| 12.06.2026 | 88,40 | 89,35 | 88,25 | 88,75 | 2,72% | 196.288,00 |
| 11.06.2026 | 85,15 | 86,95 | 84,75 | 86,40 | 0,93% | 229.407,00 |
| 10.06.2026 | 87,05 | 87,70 | 85,55 | 85,60 | -1,67% | 211.199,00 |
| 09.06.2026 | 87,60 | 88,90 | 86,80 | 87,05 | -0,63% | 226.341,00 |
| 08.06.2026 | 87,50 | 89,15 | 87,00 | 87,60 | -1,18% | 248.909,00 |
| 05.06.2026 | 88,50 | 89,10 | 88,05 | 88,65 | 0,11% | 183.888,00 |
| 04.06.2026 | 87,60 | 89,95 | 87,35 | 88,55 | 0,74% | 329.110,00 |
| 03.06.2026 | 87,95 | 88,50 | 87,30 | 87,90 | 0,57% | 248.751,00 |
| 02.06.2026 | 88,50 | 89,40 | 86,80 | 87,40 | -1,02% | 262.041,00 |
| 01.06.2026 | 90,65 | 90,75 | 88,10 | 88,30 | -2,70% | 449.856,00 |
| 29.05.2026 | 91,00 | 91,70 | 90,05 | 90,75 | 0,61% | 1.263.243,00 |
| 28.05.2026 | 90,00 | 91,15 | 89,30 | 90,20 | 0,33% | 205.213,00 |
| 27.05.2026 | 90,60 | 91,95 | 89,90 | 89,90 | -0,77% | 323.682,00 |
| 26.05.2026 | 92,25 | 92,65 | 90,20 | 90,60 | -1,79% | 378.712,00 |
| 25.05.2026 | 91,45 | 94,00 | 91,45 | 92,25 | 1,77% | 379.359,00 |
| 22.05.2026 | 91,65 | 92,50 | 90,50 | 90,65 | -0,17% | 207.481,00 |
| 21.05.2026 | 93,25 | 93,50 | 90,80 | 90,80 | -2,63% | 406.483,00 |
| 20.05.2026 | 91,80 | 93,90 | 91,25 | 93,25 | 1,58% | 287.733,00 |
| 19.05.2026 | 91,30 | 92,70 | 90,90 | 91,80 | 0,82% | 485.138,00 |
| 18.05.2026 | 89,95 | 92,00 | 89,35 | 91,05 | -0,22% | 356.730,00 |
| 15.05.2026 | 91,35 | 92,15 | 90,85 | 91,25 | -0,11% | 229.157,00 |
| 13.05.2026 | 90,10 | 91,60 | 89,95 | 91,35 | 1,78% | 265.185,00 |
| 12.05.2026 | 89,65 | 90,65 | 89,20 | 89,75 | -0,55% | 343.858,00 |
| 11.05.2026 | 90,10 | 91,30 | 89,80 | 90,25 | 0,17% | 228.302,00 |
| 08.05.2026 | 90,80 | 91,75 | 90,10 | 90,10 | -0,99% | 325.067,00 |
| 07.05.2026 | 91,00 | 93,00 | 91,00 | 91,00 | 0,50% | 324.319,00 |
| 06.05.2026 | 88,85 | 91,20 | 88,05 | 90,55 | 2,26% | 2.303.295,00 |
| 05.05.2026 | 88,00 | 89,95 | 87,90 | 88,55 | 0,40% | 274.745,00 |
| 04.05.2026 | 89,50 | 90,00 | 88,20 | 88,20 | -1,45% | 281.348,00 |
| 30.04.2026 | 89,15 | 90,15 | 88,95 | 89,50 | -0,06% | 214.895,00 |
| 29.04.2026 | 90,50 | 90,50 | 89,40 | 89,55 | -1,05% | 193.641,00 |
| 28.04.2026 | 91,15 | 91,75 | 90,05 | 90,50 | -0,82% | 340.009,00 |
| 27.04.2026 | 92,00 | 93,50 | 91,25 | 91,25 | -0,22% | 337.204,00 |
| 24.04.2026 | 93,00 | 93,60 | 91,10 | 91,45 | -1,72% | 266.584,00 |
| 23.04.2026 | 92,05 | 94,10 | 91,55 | 93,05 | 0,98% | 370.573,00 |
| 22.04.2026 | 94,35 | 95,00 | 90,30 | 92,15 | -3,56% | 890.636,00 |
| 21.04.2026 | 96,50 | 97,55 | 95,55 | 95,55 | -0,98% | 301.368,00 |
| 20.04.2026 | 96,00 | 97,50 | 95,40 | 96,50 | -0,21% | 421.328,00 |
| 17.04.2026 | 95,15 | 97,30 | 94,65 | 96,70 | 1,47% | 345.575,00 |
| 16.04.2026 | 94,65 | 96,20 | 94,00 | 95,30 | 0,95% | 387.595,00 |
| 15.04.2026 | 94,65 | 95,15 | 94,05 | 94,40 | -0,05% | 245.775,00 |
| 14.04.2026 | 93,35 | 94,85 | 93,15 | 94,45 | 1,29% | 789.238,00 |
| 13.04.2026 | 91,60 | 93,25 | 90,75 | 93,25 | 1,58% | 317.886,00 |
| 10.04.2026 | 90,60 | 93,10 | 90,00 | 91,80 | 1,94% | 381.187,00 |
| 09.04.2026 | 87,10 | 90,90 | 86,95 | 90,05 | 3,33% | 417.607,00 |
| 08.04.2026 | 87,90 | 88,25 | 87,00 | 87,15 | 3,26% | 342.846,00 |
| 07.04.2026 | 86,70 | 86,80 | 83,60 | 84,40 | -1,75% | 303.281,00 |
| 02.04.2026 | 86,00 | 87,10 | 85,80 | 85,90 | -1,55% | 125.494,00 |
| 01.04.2026 | 87,10 | 87,85 | 86,05 | 87,25 | 2,59% | 380.168,00 |
| 31.03.2026 | 83,65 | 85,75 | 83,65 | 85,05 | 2,29% | 312.981,00 |
| 30.03.2026 | 82,00 | 83,15 | 81,40 | 83,15 | 0,97% | 251.758,00 |
| 27.03.2026 | 83,25 | 83,55 | 82,00 | 82,35 | -1,08% | 184.558,00 |
| 26.03.2026 | 83,70 | 83,75 | 82,55 | 83,25 | -0,48% | 405.540,00 |
| 25.03.2026 | 82,65 | 84,70 | 82,50 | 83,65 | 2,32% | 367.704,00 |
| 24.03.2026 | 81,90 | 82,35 | 80,75 | 81,75 | 0,37% | 223.662,00 |
| 23.03.2026 | 77,50 | 82,70 | 77,35 | 81,45 | 0,99% | 699.918,00 |
| 20.03.2026 | 82,00 | 83,05 | 80,40 | 80,65 | -1,65% | 659.698,00 |
| 19.03.2026 | 83,00 | 83,10 | 80,55 | 82,00 | -2,38% | 357.824,00 |
| 18.03.2026 | 83,25 | 84,30 | 83,10 | 84,00 | 0,90% | 193.696,00 |
| 17.03.2026 | 83,40 | 83,60 | 81,90 | 83,25 | -1,01% | 291.063,00 |
| 16.03.2026 | 83,85 | 84,25 | 82,85 | 84,10 | 0,12% | 225.383,00 |
| 13.03.2026 | 86,00 | 86,00 | 83,70 | 84,00 | -2,61% | 323.607,00 |
| 12.03.2026 | 86,35 | 86,80 | 85,40 | 86,25 | -0,52% | 270.944,00 |
| 11.03.2026 | 85,75 | 87,20 | 85,00 | 86,70 | 0,81% | 139.415,00 |
| 10.03.2026 | 85,20 | 86,55 | 85,05 | 86,00 | 2,75% | 356.173,00 |
| 09.03.2026 | 84,00 | 84,75 | 82,85 | 83,70 | -3,24% | 533.246,00 |
| 06.03.2026 | 86,90 | 87,10 | 85,60 | 86,50 | 0,12% | 440.303,00 |
| 05.03.2026 | 85,60 | 86,85 | 84,60 | 86,40 | 0,58% | 462.946,00 |
| 04.03.2026 | 82,55 | 85,90 | 82,55 | 85,90 | 4,25% | 507.309,00 |
| 03.03.2026 | 82,30 | 82,40 | 79,75 | 82,40 | -0,84% | 561.030,00 |
| 02.03.2026 | 83,60 | 83,60 | 81,60 | 83,10 | -2,69% | 729.358,00 |
| 27.02.2026 | 84,95 | 85,85 | 84,10 | 85,40 | -0,06% | 587.746,00 |
| 26.02.2026 | 83,75 | 85,70 | 81,70 | 85,45 | 0,83% | 1.026.559,00 |
| 25.02.2026 | 84,20 | 85,05 | 83,95 | 84,75 | 0,36% | 343.575,00 |
| 24.02.2026 | 85,60 | 85,85 | 84,10 | 84,45 | -1,23% | 604.542,00 |
| 23.02.2026 | 86,90 | 87,85 | 85,05 | 85,50 | -1,78% | 619.846,00 |
| 20.02.2026 | 85,00 | 88,00 | 84,50 | 87,05 | 2,17% | 523.550,00 |
| 19.02.2026 | 84,30 | 85,20 | 82,30 | 85,20 | 1,07% | 961.068,00 |
| 18.02.2026 | 86,00 | 88,35 | 82,00 | 84,30 | -8,47% | 3.268.297,00 |