87,164SEK
0,30%
Echtzeit-Aktienkurs Systemair AB
Bid:
Ask:
Aktienkurse zur Systemair AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 86,69 | 87,35 | 86,55 | 87,28 | 0,43% | - |
| 05.06.2025 | 89,60 | 89,90 | 85,60 | 86,90 | -1,70% | 315.721,00 |
| 04.06.2025 | 87,80 | 89,50 | 87,80 | 88,40 | 0,68% | 75.710,00 |
| 03.06.2025 | 89,00 | 89,10 | 86,90 | 87,80 | -1,01% | 76.577,00 |
| 02.06.2025 | 88,60 | 90,90 | 88,40 | 88,70 | -0,45% | 53.782,00 |
| 30.05.2025 | 92,10 | 92,10 | 86,90 | 89,10 | -4,73% | 175.361,00 |
| 29.05.2025 | 94,73 | 94,73 | 93,32 | 93,52 | -0,61% | - |
| 28.05.2025 | 91,40 | 95,20 | 91,40 | 94,10 | 2,51% | 52.779,00 |
| 27.05.2025 | 92,90 | 92,90 | 90,10 | 91,80 | -1,18% | 149.229,00 |
| 26.05.2025 | 90,30 | 92,90 | 89,50 | 92,90 | 5,09% | 51.033,00 |
| 23.05.2025 | 89,50 | 90,70 | 87,00 | 88,40 | -0,67% | 52.331,00 |
| 22.05.2025 | 90,90 | 90,90 | 88,70 | 89,00 | -2,20% | 29.637,00 |
| 21.05.2025 | 92,10 | 92,50 | 90,40 | 91,00 | -0,98% | 57.670,00 |
| 20.05.2025 | 91,10 | 92,00 | 89,80 | 91,90 | 1,55% | 104.547,00 |
| 19.05.2025 | 89,10 | 90,80 | 89,10 | 90,50 | 1,57% | 213.450,00 |
| 16.05.2025 | 89,60 | 90,20 | 89,10 | 89,10 | -0,22% | 71.483,00 |
| 15.05.2025 | 89,60 | 90,50 | 89,30 | 89,30 | -0,22% | 66.285,00 |
| 14.05.2025 | 91,40 | 91,60 | 89,50 | 89,50 | -2,51% | 482.917,00 |
| 13.05.2025 | 91,30 | 92,50 | 91,20 | 91,80 | 0,66% | 51.413,00 |
| 12.05.2025 | 90,00 | 91,60 | 90,00 | 91,20 | 1,33% | 67.678,00 |
| 09.05.2025 | 89,20 | 90,60 | 89,00 | 90,00 | 1,24% | 39.804,00 |
| 08.05.2025 | 87,50 | 89,60 | 87,40 | 88,90 | 1,83% | 51.428,00 |
| 07.05.2025 | 87,00 | 87,70 | 86,40 | 87,30 | 1,16% | 34.153,00 |
| 06.05.2025 | 84,50 | 87,00 | 84,50 | 86,30 | 2,25% | 65.120,00 |
| 05.05.2025 | 84,40 | 84,80 | 83,90 | 84,40 | -0,12% | 19.391,00 |
| 02.05.2025 | 81,70 | 84,50 | 81,60 | 84,50 | 2,80% | 47.391,00 |
| 30.04.2025 | 79,00 | 82,20 | 79,00 | 82,20 | 3,79% | 86.666,00 |
| 29.04.2025 | 79,40 | 79,50 | 78,10 | 79,20 | 0,38% | 143.955,00 |
| 28.04.2025 | 79,00 | 80,10 | 78,00 | 78,90 | 0,25% | 132.750,00 |
| 25.04.2025 | 76,90 | 79,30 | 76,90 | 78,70 | 2,74% | 67.819,00 |
| 24.04.2025 | 77,50 | 77,50 | 75,10 | 76,60 | -0,91% | 97.896,00 |
| 23.04.2025 | 77,90 | 77,90 | 76,50 | 77,30 | 1,71% | 147.649,00 |
| 22.04.2025 | 76,30 | 76,50 | 75,00 | 76,00 | -0,13% | 56.955,00 |
| 17.04.2025 | 76,90 | 77,10 | 75,60 | 76,10 | -0,91% | 24.695,00 |
| 16.04.2025 | 77,10 | 77,10 | 76,00 | 76,80 | -0,39% | 52.173,00 |
| 15.04.2025 | 76,40 | 78,00 | 75,70 | 77,10 | 1,58% | 87.680,00 |
| 14.04.2025 | 72,00 | 75,90 | 71,60 | 75,90 | 6,90% | 621.521,00 |
| 11.04.2025 | 72,80 | 72,80 | 70,30 | 71,00 | -1,39% | 93.315,00 |
| 10.04.2025 | 76,10 | 76,10 | 71,60 | 72,00 | 5,26% | 143.451,00 |
| 09.04.2025 | 69,20 | 71,00 | 68,20 | 68,40 | -4,60% | 137.369,00 |
| 08.04.2025 | 70,00 | 72,30 | 70,00 | 71,70 | 3,31% | 65.698,00 |
| 07.04.2025 | 65,80 | 73,00 | 65,80 | 69,40 | -2,25% | 97.440,00 |
| 04.04.2025 | 74,10 | 74,80 | 70,00 | 71,00 | -4,95% | 146.702,00 |
| 03.04.2025 | 75,70 | 76,40 | 74,20 | 74,70 | -2,35% | 68.020,00 |
| 02.04.2025 | 75,00 | 76,90 | 73,70 | 76,50 | 0,39% | 87.083,00 |
| 01.04.2025 | 74,10 | 76,60 | 74,10 | 76,20 | 2,70% | 24.041,00 |
| 31.03.2025 | 75,80 | 75,80 | 73,90 | 74,20 | -2,11% | 45.088,00 |
| 28.03.2025 | 77,40 | 77,40 | 75,60 | 75,80 | -2,19% | 77.278,00 |
| 27.03.2025 | 76,30 | 77,80 | 76,00 | 77,50 | 1,57% | 55.865,00 |
| 26.03.2025 | 76,90 | 78,00 | 76,00 | 76,30 | -2,18% | 58.939,00 |
| 25.03.2025 | 77,90 | 78,00 | 76,80 | 78,00 | 0,13% | 34.767,00 |
| 24.03.2025 | 79,20 | 79,80 | 77,50 | 77,90 | -1,27% | 80.697,00 |
| 21.03.2025 | 80,10 | 80,10 | 77,90 | 78,90 | -1,50% | 60.111,00 |
| 20.03.2025 | 82,60 | 82,70 | 79,50 | 80,10 | -1,60% | 177.350,00 |
| 19.03.2025 | 83,30 | 83,60 | 81,40 | 81,40 | -2,28% | 59.498,00 |
| 18.03.2025 | 83,20 | 85,20 | 82,80 | 83,30 | 0,60% | 95.225,00 |
| 17.03.2025 | 82,30 | 82,80 | 81,90 | 82,80 | 0,61% | 37.942,00 |
| 14.03.2025 | 80,50 | 82,90 | 80,00 | 82,30 | 0,49% | 66.532,00 |
| 13.03.2025 | 81,80 | 82,60 | 80,50 | 81,90 | 0,24% | 47.566,00 |
| 12.03.2025 | 82,20 | 83,40 | 81,70 | 81,70 | -0,49% | 99.895,00 |
| 11.03.2025 | 82,70 | 84,00 | 82,10 | 82,10 | -0,36% | 876.865,00 |
| 10.03.2025 | 83,20 | 83,30 | 81,90 | 82,40 | -0,36% | 685.854,00 |
| 07.03.2025 | 86,00 | 86,00 | 80,70 | 82,70 | -0,12% | 96.268,00 |
| 06.03.2025 | 80,10 | 83,10 | 76,80 | 82,80 | 4,15% | 209.417,00 |
| 05.03.2025 | 78,00 | 79,80 | 77,70 | 79,50 | 2,98% | 69.311,00 |
| 04.03.2025 | 80,40 | 80,40 | 77,00 | 77,20 | -4,46% | 97.334,00 |
| 03.03.2025 | 81,30 | 82,00 | 80,40 | 80,80 | -0,86% | 83.584,00 |
| 28.02.2025 | 80,10 | 82,40 | 79,90 | 81,50 | 0,87% | 400.043,00 |
| 27.02.2025 | 83,70 | 83,70 | 80,20 | 80,80 | -3,81% | 140.646,00 |
| 26.02.2025 | 84,00 | 85,50 | 83,30 | 84,00 | 0,00% | 95.969,00 |
| 25.02.2025 | 85,00 | 85,80 | 83,70 | 84,00 | -1,06% | 36.187,00 |
| 24.02.2025 | 85,00 | 85,10 | 84,00 | 84,90 | -0,35% | 48.752,00 |
| 21.02.2025 | 87,30 | 87,30 | 83,70 | 85,20 | -2,41% | 112.204,00 |
| 20.02.2025 | 84,90 | 88,60 | 84,40 | 87,30 | 5,69% | 141.834,00 |
| 19.02.2025 | 86,00 | 86,20 | 82,60 | 82,60 | -3,50% | 259.512,00 |
| 18.02.2025 | 85,90 | 86,50 | 85,30 | 85,60 | -0,23% | 140.212,00 |
| 17.02.2025 | 86,70 | 86,70 | 85,50 | 85,80 | -1,27% | 315.468,00 |
| 14.02.2025 | 87,20 | 88,20 | 86,70 | 86,90 | -1,03% | 37.138,00 |
| 13.02.2025 | 86,00 | 87,80 | 86,00 | 87,80 | 2,69% | 41.165,00 |
| 12.02.2025 | 84,50 | 85,90 | 84,50 | 85,50 | 1,30% | 144.297,00 |
| 11.02.2025 | 84,40 | 85,30 | 84,00 | 84,40 | -0,71% | 14.552,00 |
| 10.02.2025 | 85,00 | 85,60 | 84,40 | 85,00 | 0,00% | 35.291,00 |
| 07.02.2025 | 85,40 | 85,80 | 84,60 | 85,00 | -0,82% | 39.626,00 |
| 06.02.2025 | 83,20 | 85,70 | 83,20 | 85,70 | 3,13% | 53.459,00 |
| 05.02.2025 | 82,80 | 83,20 | 82,10 | 83,10 | 0,00% | 198.553,00 |
| 04.02.2025 | 83,50 | 83,90 | 82,60 | 83,10 | -0,36% | 44.401,00 |
| 03.02.2025 | 82,40 | 83,80 | 82,40 | 83,40 | -1,42% | 40.767,00 |
| 31.01.2025 | 84,00 | 85,00 | 83,50 | 84,60 | 0,48% | 31.729,00 |
| 30.01.2025 | 84,90 | 85,10 | 83,60 | 84,20 | 0,24% | 54.908,00 |
| 29.01.2025 | 83,30 | 85,00 | 83,30 | 84,00 | 0,96% | 57.936,00 |
| 28.01.2025 | 84,60 | 84,60 | 83,20 | 83,20 | -1,54% | 38.005,00 |
| 27.01.2025 | 83,70 | 85,70 | 82,50 | 84,50 | 0,60% | 94.760,00 |
| 24.01.2025 | 85,00 | 85,30 | 83,50 | 84,00 | -1,18% | 47.253,00 |
| 23.01.2025 | 84,10 | 85,00 | 83,40 | 85,00 | 1,07% | 50.982,00 |
| 22.01.2025 | 84,00 | 85,00 | 82,50 | 84,10 | 2,06% | 129.484,00 |
| 21.01.2025 | 81,90 | 82,60 | 81,30 | 82,40 | 0,49% | 35.760,00 |
| 20.01.2025 | 82,00 | 82,50 | 80,50 | 82,00 | 0,12% | 105.463,00 |
| 17.01.2025 | 88,50 | 90,00 | 81,50 | 81,90 | -7,35% | 221.901,00 |
| 16.01.2025 | 86,30 | 88,60 | 86,00 | 88,40 | 2,43% | 783.529,00 |
| 15.01.2025 | 83,70 | 86,80 | 83,70 | 86,30 | 3,48% | 85.313,00 |