95,677SEK
0,13%
Echtzeit-Aktienkurs Scandic Hotels Group AB
Bid:
Ask:
Aktienkurse zur Scandic Hotels Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 345.715,00 |
| 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% | 245.738,00 |
| 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% | 322.577,00 |
| 10.04.2026 | 90,60 | 93,10 | 90,00 | 91,80 | 1,94% | 381.177,00 |
| 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% | 311.138,00 |
| 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% | 380.153,00 |
| 31.03.2026 | 83,65 | 85,75 | 83,65 | 85,05 | 2,29% | 313.196,00 |
| 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% | 184.177,00 |
| 26.03.2026 | 83,70 | 83,75 | 82,55 | 83,25 | -0,48% | 407.538,00 |
| 25.03.2026 | 82,65 | 84,70 | 82,50 | 83,65 | 2,32% | 367.754,00 |
| 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% | 701.530,00 |
| 20.03.2026 | 82,00 | 83,05 | 80,40 | 80,65 | -1,65% | 659.800,00 |
| 19.03.2026 | 83,00 | 83,10 | 80,55 | 82,00 | -2,38% | 357.866,00 |
| 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 |
| 17.02.2026 | 90,40 | 92,35 | 89,75 | 92,10 | 1,82% | 331.532,00 |
| 16.02.2026 | 90,10 | 91,75 | 90,10 | 90,45 | 0,44% | 249.020,00 |
| 13.02.2026 | 90,05 | 91,55 | 89,00 | 90,05 | 0,06% | 340.976,00 |
| 12.02.2026 | 88,60 | 90,85 | 88,20 | 90,00 | 1,69% | 377.544,00 |
| 11.02.2026 | 93,00 | 93,30 | 88,25 | 88,50 | -4,58% | 463.643,00 |
| 10.02.2026 | 92,00 | 93,00 | 90,65 | 92,75 | 1,20% | 240.303,00 |
| 09.02.2026 | 90,50 | 91,85 | 90,45 | 91,65 | 1,27% | 209.770,00 |
| 06.02.2026 | 90,00 | 90,75 | 89,15 | 90,50 | 0,56% | 243.408,00 |
| 05.02.2026 | 90,55 | 92,50 | 88,95 | 90,00 | -0,88% | 388.080,00 |
| 04.02.2026 | 87,90 | 91,15 | 87,50 | 90,80 | 3,42% | 312.795,00 |
| 03.02.2026 | 90,35 | 90,65 | 87,55 | 87,80 | -2,61% | 754.311,00 |
| 02.02.2026 | 88,65 | 90,55 | 87,80 | 90,15 | 1,41% | 269.482,00 |
| 30.01.2026 | 88,75 | 89,40 | 88,35 | 88,90 | 0,17% | 324.465,00 |
| 29.01.2026 | 89,10 | 89,25 | 88,30 | 88,75 | -0,56% | 309.798,00 |
| 28.01.2026 | 89,40 | 89,45 | 88,50 | 89,25 | -0,28% | 269.075,00 |
| 27.01.2026 | 89,65 | 90,10 | 89,05 | 89,50 | -0,17% | 371.400,00 |
| 26.01.2026 | 90,25 | 90,30 | 89,00 | 89,65 | -0,72% | 183.962,00 |
| 23.01.2026 | 90,00 | 90,65 | 89,70 | 90,30 | 0,44% | 200.519,00 |
| 22.01.2026 | 87,55 | 90,05 | 87,55 | 89,90 | 3,27% | 347.344,00 |
| 21.01.2026 | 88,10 | 88,10 | 86,50 | 87,05 | -1,42% | 500.192,00 |
| 20.01.2026 | 88,15 | 89,45 | 86,65 | 88,30 | -0,11% | 783.421,00 |
| 19.01.2026 | 89,20 | 89,50 | 87,75 | 88,40 | -1,89% | 636.615,00 |
| 16.01.2026 | 91,10 | 91,40 | 89,90 | 90,10 | -1,26% | 406.248,00 |
| 15.01.2026 | 92,65 | 93,00 | 91,00 | 91,25 | -1,46% | 405.244,00 |
| 14.01.2026 | 93,25 | 93,75 | 92,00 | 92,60 | -0,96% | 243.264,00 |
| 13.01.2026 | 95,45 | 95,80 | 92,50 | 93,50 | -1,94% | 385.434,00 |
| 12.01.2026 | 96,55 | 96,55 | 95,00 | 95,35 | -1,35% | 244.444,00 |
| 09.01.2026 | 96,40 | 96,65 | 95,70 | 96,65 | -0,05% | 231.038,00 |
| 08.01.2026 | 95,90 | 96,90 | 95,70 | 96,70 | 0,62% | 235.835,00 |
| 07.01.2026 | 97,00 | 97,00 | 94,10 | 96,10 | -0,83% | 505.775,00 |
| 05.01.2026 | 96,90 | 97,00 | 96,00 | 96,90 | 0,00% | 160.880,00 |
| 02.01.2026 | 97,20 | 97,85 | 96,30 | 96,90 | -0,41% | 223.353,00 |
| 30.12.2025 | 96,25 | 97,30 | 95,90 | 97,30 | 0,93% | 190.258,00 |
| 29.12.2025 | 96,50 | 96,70 | 95,40 | 96,40 | -0,10% | 211.311,00 |
| 23.12.2025 | 97,65 | 97,70 | 96,20 | 96,50 | -1,18% | 291.289,00 |
| 22.12.2025 | 96,45 | 97,90 | 96,15 | 97,65 | 1,30% | 363.668,00 |
| 19.12.2025 | 95,00 | 96,80 | 94,55 | 96,40 | 0,94% | 453.601,00 |
| 18.12.2025 | 94,70 | 95,90 | 94,35 | 95,50 | 0,84% | 470.034,00 |
| 17.12.2025 | 94,45 | 94,90 | 93,35 | 94,70 | 0,26% | 447.999,00 |
| 16.12.2025 | 92,95 | 94,85 | 92,85 | 94,45 | 1,40% | 448.786,00 |
| 15.12.2025 | 92,55 | 93,35 | 92,00 | 93,15 | 0,54% | 382.102,00 |
| 12.12.2025 | 91,00 | 93,70 | 90,80 | 92,65 | 2,72% | 547.746,00 |
| 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% | 564.456,00 |
| 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 |