85,743SEK
2,08%
Echtzeit-Aktienkurs SYSTEMAIR AB
Bid:
Ask:
Aktienkurse zur SYSTEMAIR AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 84,40 | 86,60 | 83,60 | 85,70 | 2,02% | 250.003,00 |
| 25.08.2026 | 84,30 | 85,00 | 83,60 | 84,00 | 0,00% | 169.328,00 |
| 24.08.2026 | 84,60 | 84,80 | 83,90 | 84,00 | -0,94% | 50.114,00 |
| 21.08.2026 | 83,50 | 84,80 | 82,70 | 84,80 | 1,68% | 653.219,00 |
| 20.08.2026 | 83,00 | 84,00 | 82,40 | 83,40 | 1,09% | 89.873,00 |
| 19.08.2026 | 79,90 | 82,60 | 79,90 | 82,50 | 3,38% | 198.658,00 |
| 18.08.2026 | 79,90 | 81,00 | 79,40 | 79,80 | -0,50% | 53.401,00 |
| 17.08.2026 | 81,00 | 81,80 | 79,90 | 80,20 | -1,11% | 84.530,00 |
| 14.08.2026 | 81,80 | 82,10 | 80,80 | 81,10 | -0,37% | 60.209,00 |
| 13.08.2026 | 81,90 | 83,00 | 81,40 | 81,40 | -0,97% | 45.540,00 |
| 12.08.2026 | 82,60 | 83,60 | 82,10 | 82,20 | -0,84% | 27.679,00 |
| 11.08.2026 | 84,00 | 84,40 | 82,70 | 82,90 | -1,31% | 89.844,00 |
| 10.08.2026 | 85,80 | 85,80 | 83,40 | 84,00 | -1,75% | 45.581,00 |
| 07.08.2026 | 85,80 | 86,10 | 84,40 | 85,50 | -0,12% | 38.056,00 |
| 06.08.2026 | 85,30 | 86,50 | 84,90 | 85,60 | 0,47% | 152.303,00 |
| 05.08.2026 | 84,20 | 85,40 | 84,00 | 85,20 | 1,43% | 152.247,00 |
| 04.08.2026 | 83,80 | 84,30 | 83,40 | 84,00 | 0,36% | 50.792,00 |
| 03.08.2026 | 83,00 | 84,00 | 82,50 | 83,70 | 0,24% | 64.319,00 |
| 31.07.2026 | 83,60 | 84,10 | 82,80 | 83,50 | 0,36% | 31.118,00 |
| 30.07.2026 | 82,30 | 83,90 | 81,80 | 83,20 | 1,09% | 51.859,00 |
| 29.07.2026 | 83,50 | 83,50 | 82,00 | 82,30 | -1,32% | 46.656,00 |
| 28.07.2026 | 83,20 | 83,90 | 82,50 | 83,40 | 0,24% | 36.208,00 |
| 27.07.2026 | 84,00 | 84,30 | 83,20 | 83,20 | -0,83% | 62.818,00 |
| 24.07.2026 | 81,40 | 84,30 | 81,40 | 83,90 | 3,33% | 94.382,00 |
| 23.07.2026 | 82,60 | 83,20 | 81,20 | 81,20 | -1,58% | 92.620,00 |
| 22.07.2026 | 79,90 | 83,10 | 79,80 | 82,50 | 2,74% | 67.121,00 |
| 21.07.2026 | 80,40 | 80,40 | 79,10 | 80,30 | -0,12% | 32.863,00 |
| 20.07.2026 | 81,60 | 81,60 | 79,90 | 80,40 | -1,47% | 46.986,00 |
| 17.07.2026 | 82,00 | 82,30 | 80,00 | 81,60 | -1,45% | 47.019,00 |
| 16.07.2026 | 83,70 | 84,00 | 82,20 | 82,80 | 0,12% | 42.681,00 |
| 15.07.2026 | 80,80 | 83,30 | 79,80 | 82,70 | 2,48% | 102.570,00 |
| 14.07.2026 | 79,90 | 81,00 | 79,20 | 80,70 | 0,75% | 50.798,00 |
| 13.07.2026 | 80,00 | 80,40 | 78,40 | 80,10 | 0,38% | 54.588,00 |
| 10.07.2026 | 79,90 | 80,40 | 79,20 | 79,80 | 0,13% | 56.046,00 |
| 09.07.2026 | 79,50 | 80,00 | 79,00 | 79,70 | 1,40% | 47.246,00 |
| 08.07.2026 | 82,10 | 82,10 | 78,00 | 78,60 | -2,24% | 115.674,00 |
| 07.07.2026 | 82,00 | 82,50 | 79,70 | 80,40 | -2,31% | 47.600,00 |
| 06.07.2026 | 83,80 | 84,20 | 81,80 | 82,30 | -1,44% | 146.439,00 |
| 03.07.2026 | 84,50 | 84,50 | 83,40 | 83,50 | -0,48% | 179.655,00 |
| 02.07.2026 | 81,60 | 84,50 | 80,40 | 83,90 | 3,58% | 136.314,00 |
| 01.07.2026 | 82,50 | 82,50 | 79,50 | 81,00 | -1,34% | 167.995,00 |
| 30.06.2026 | 79,40 | 82,70 | 79,20 | 82,10 | 3,92% | 114.291,00 |
| 29.06.2026 | 78,40 | 80,20 | 77,80 | 79,00 | 1,28% | 289.665,00 |
| 26.06.2026 | 79,40 | 79,70 | 77,60 | 78,00 | -1,76% | 253.936,00 |
| 25.06.2026 | 79,30 | 80,50 | 78,90 | 79,40 | 0,38% | 263.311,00 |
| 24.06.2026 | 81,20 | 81,40 | 77,30 | 79,10 | -2,47% | 420.998,00 |
| 23.06.2026 | 82,00 | 82,00 | 80,50 | 81,10 | -0,73% | 72.269,00 |
| 22.06.2026 | 82,70 | 82,70 | 80,30 | 81,70 | -0,85% | 60.568,00 |
| 18.06.2026 | 81,50 | 82,60 | 79,80 | 82,40 | 1,10% | 119.841,00 |
| 17.06.2026 | 84,40 | 84,40 | 81,30 | 81,50 | -3,44% | 186.281,00 |
| 16.06.2026 | 83,50 | 85,60 | 81,80 | 84,40 | 1,32% | 143.862,00 |
| 15.06.2026 | 83,50 | 85,30 | 83,00 | 83,30 | 0,36% | 84.753,00 |
| 12.06.2026 | 82,70 | 83,50 | 82,30 | 83,00 | 1,84% | 356.445,00 |
| 11.06.2026 | 81,00 | 82,50 | 80,20 | 81,50 | 1,24% | 387.528,00 |
| 10.06.2026 | 81,90 | 83,30 | 79,20 | 80,50 | 8,05% | 421.057,00 |
| 09.06.2026 | 75,30 | 75,70 | 73,70 | 74,50 | -1,06% | 277.181,00 |
| 08.06.2026 | 74,90 | 76,20 | 74,00 | 75,30 | -0,40% | 85.651,00 |
| 05.06.2026 | 74,20 | 78,50 | 73,70 | 75,60 | 1,48% | 499.899,00 |
| 04.06.2026 | 73,80 | 75,20 | 73,60 | 74,50 | 0,81% | 43.871,00 |
| 03.06.2026 | 74,10 | 74,10 | 72,80 | 73,90 | -0,81% | 87.106,00 |
| 02.06.2026 | 73,60 | 75,40 | 73,60 | 74,50 | 2,05% | 69.204,00 |
| 01.06.2026 | 75,70 | 75,90 | 72,80 | 73,00 | -3,31% | 682.001,00 |
| 29.05.2026 | 76,60 | 77,40 | 74,60 | 75,50 | -1,05% | 75.739,00 |
| 28.05.2026 | 77,40 | 77,50 | 76,30 | 76,30 | -1,42% | 48.517,00 |
| 27.05.2026 | 77,60 | 79,00 | 76,50 | 77,40 | -0,26% | 144.938,00 |
| 26.05.2026 | 80,00 | 80,00 | 77,50 | 77,60 | -2,39% | 64.367,00 |
| 25.05.2026 | 77,90 | 80,30 | 77,90 | 79,50 | 2,71% | 2.200.052,00 |
| 22.05.2026 | 76,00 | 77,40 | 76,00 | 77,40 | 2,38% | 53.216,00 |
| 21.05.2026 | 77,00 | 77,50 | 75,60 | 75,60 | -1,31% | 863.080,00 |
| 20.05.2026 | 75,40 | 77,50 | 74,40 | 76,60 | 2,41% | 55.791,00 |
| 19.05.2026 | 74,30 | 76,40 | 74,10 | 74,80 | 1,36% | 70.969,00 |
| 18.05.2026 | 76,20 | 76,20 | 73,80 | 73,80 | -3,15% | 90.977,00 |
| 15.05.2026 | 75,80 | 77,00 | 75,70 | 76,20 | 0,93% | 130.176,00 |
| 13.05.2026 | 74,50 | 75,70 | 74,00 | 75,50 | 1,89% | 1.144.813,00 |
| 12.05.2026 | 74,80 | 74,80 | 73,50 | 74,10 | -0,94% | 468.225,00 |
| 11.05.2026 | 75,30 | 76,60 | 73,10 | 74,80 | 4,62% | 1.105.946,00 |
| 08.05.2026 | 72,70 | 72,80 | 71,50 | 71,50 | -2,05% | 58.603,00 |
| 07.05.2026 | 74,00 | 74,30 | 73,00 | 73,00 | -0,14% | 44.173,00 |
| 06.05.2026 | 71,70 | 74,20 | 71,70 | 73,10 | 2,38% | 60.470,00 |
| 05.05.2026 | 70,40 | 71,50 | 70,20 | 71,40 | 1,56% | 43.161,00 |
| 04.05.2026 | 71,80 | 72,00 | 70,10 | 70,30 | -0,99% | 57.067,00 |
| 30.04.2026 | 70,40 | 71,60 | 70,40 | 71,00 | 0,14% | 28.850,00 |
| 29.04.2026 | 71,60 | 71,70 | 70,70 | 70,90 | -1,25% | 86.982,00 |
| 28.04.2026 | 71,80 | 72,10 | 71,00 | 71,80 | -0,14% | 35.269,00 |
| 27.04.2026 | 73,00 | 73,20 | 71,70 | 71,90 | -1,37% | 50.404,00 |
| 24.04.2026 | 73,80 | 74,60 | 72,90 | 72,90 | -1,49% | 38.706,00 |
| 23.04.2026 | 73,90 | 75,00 | 73,40 | 74,00 | 0,14% | 44.618,00 |
| 22.04.2026 | 75,40 | 75,40 | 73,60 | 73,90 | -1,86% | 58.503,00 |
| 21.04.2026 | 76,30 | 76,30 | 75,10 | 75,30 | -1,31% | 39.030,00 |
| 20.04.2026 | 77,70 | 77,70 | 76,00 | 76,30 | -1,42% | 64.161,00 |
| 17.04.2026 | 76,50 | 77,80 | 76,30 | 77,40 | 0,91% | 95.510,00 |
| 16.04.2026 | 76,30 | 76,90 | 76,00 | 76,70 | 0,92% | 64.021,00 |
| 15.04.2026 | 76,60 | 77,30 | 76,00 | 76,00 | -0,78% | 41.670,00 |
| 14.04.2026 | 76,40 | 77,10 | 76,30 | 76,60 | 1,46% | 43.977,00 |
| 13.04.2026 | 75,50 | 76,30 | 74,70 | 75,50 | 0,27% | 49.779,00 |
| 10.04.2026 | 74,50 | 76,40 | 74,10 | 75,30 | 1,21% | 48.984,00 |
| 09.04.2026 | 73,00 | 74,50 | 73,00 | 74,40 | -0,13% | 24.317,00 |
| 08.04.2026 | 73,50 | 75,00 | 73,50 | 74,50 | 4,93% | 61.253,00 |
| 07.04.2026 | 71,40 | 72,10 | 70,60 | 71,00 | 0,42% | 74.003,00 |
| 02.04.2026 | 70,70 | 71,50 | 70,60 | 70,70 | -1,81% | 28.589,00 |