2,642€
-1,12%
Echtzeit-Aktienkurs Embracer Group AB
Bid:
Ask:
Aktienkurse zur Embracer Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,70 | 2,72 | 2,61 | 2,64 | -2,55% | - |
| 19.12.2024 | 2,82 | 2,83 | 2,71 | 2,71 | -3,93% | - |
| 18.12.2024 | 2,79 | 2,87 | 2,77 | 2,82 | 1,40% | 700,00 |
| 17.12.2024 | 2,81 | 2,82 | 2,77 | 2,78 | -1,07% | - |
| 16.12.2024 | 2,82 | 2,84 | 2,78 | 2,81 | -0,50% | - |
| 13.12.2024 | 2,83 | 2,88 | 2,81 | 2,83 | -0,28% | - |
| 12.12.2024 | 2,89 | 2,94 | 2,83 | 2,84 | -1,90% | - |
| 11.12.2024 | 2,69 | 2,89 | 2,67 | 2,89 | 7,68% | - |
| 10.12.2024 | 2,69 | 2,72 | 2,65 | 2,68 | -0,45% | - |
| 09.12.2024 | 2,67 | 2,75 | 2,67 | 2,70 | 0,94% | - |
| 06.12.2024 | 2,57 | 2,78 | 2,57 | 2,67 | 3,65% | - |
| 05.12.2024 | 2,56 | 2,59 | 2,52 | 2,58 | 0,47% | - |
| 04.12.2024 | 2,50 | 2,59 | 2,49 | 2,57 | 2,60% | - |
| 03.12.2024 | 2,47 | 2,51 | 2,43 | 2,50 | 1,17% | 800,00 |
| 02.12.2024 | 2,48 | 2,52 | 2,45 | 2,47 | -0,80% | - |
| 29.11.2024 | 2,51 | 2,58 | 2,49 | 2,49 | -0,88% | - |
| 28.11.2024 | 2,56 | 2,59 | 2,50 | 2,51 | -1,45% | - |
| 27.11.2024 | 2,55 | 2,59 | 2,52 | 2,55 | 0,08% | - |
| 26.11.2024 | 2,49 | 2,60 | 2,46 | 2,55 | 1,92% | - |
| 25.11.2024 | 2,41 | 2,52 | 2,41 | 2,50 | 4,21% | - |
| 22.11.2024 | 2,38 | 2,42 | 2,35 | 2,40 | 0,88% | 6.665,00 |
| 21.11.2024 | 2,47 | 2,50 | 2,34 | 2,38 | -3,53% | - |
| 20.11.2024 | 2,43 | 2,54 | 2,42 | 2,47 | 1,73% | - |
| 19.11.2024 | 2,50 | 2,62 | 2,39 | 2,42 | -2,18% | - |
| 18.11.2024 | 2,49 | 2,57 | 2,42 | 2,48 | -0,08% | 360,00 |
| 15.11.2024 | 2,49 | 2,61 | 2,44 | 2,48 | -0,84% | - |
| 14.11.2024 | 2,59 | 2,63 | 2,30 | 2,50 | 6,93% | - |
| 13.11.2024 | 2,30 | 2,34 | 2,26 | 2,34 | 0,91% | - |
| 12.11.2024 | 2,31 | 2,36 | 2,27 | 2,32 | 0,26% | - |
| 11.11.2024 | 2,59 | 2,61 | 2,26 | 2,31 | -10,53% | - |
| 08.11.2024 | 2,62 | 2,65 | 2,58 | 2,58 | -1,79% | - |
| 07.11.2024 | 2,55 | 2,63 | 2,54 | 2,63 | 3,62% | - |
| 06.11.2024 | 2,65 | 2,67 | 2,42 | 2,54 | -3,90% | - |
| 05.11.2024 | 2,62 | 2,69 | 2,62 | 2,64 | 1,03% | - |
| 04.11.2024 | 2,67 | 2,68 | 2,61 | 2,61 | -1,66% | - |
| 01.11.2024 | 2,65 | 2,68 | 2,63 | 2,66 | 0,19% | 4.000,00 |
| 31.10.2024 | 2,66 | 2,69 | 2,62 | 2,65 | -0,64% | - |
| 30.10.2024 | 2,70 | 2,77 | 2,67 | 2,67 | -1,26% | - |
| 29.10.2024 | 2,66 | 2,73 | 2,64 | 2,70 | 1,88% | - |
| 28.10.2024 | 2,62 | 2,67 | 2,60 | 2,65 | 1,96% | - |
| 25.10.2024 | 2,51 | 2,61 | 2,49 | 2,60 | 3,83% | - |
| 24.10.2024 | 2,56 | 2,58 | 2,50 | 2,51 | -1,99% | - |
| 23.10.2024 | 2,56 | 2,60 | 2,55 | 2,56 | -0,04% | - |
| 22.10.2024 | 2,45 | 2,56 | 2,45 | 2,56 | 4,15% | 600,00 |
| 21.10.2024 | 2,54 | 2,54 | 2,45 | 2,46 | -3,31% | - |
| 18.10.2024 | 2,56 | 2,58 | 2,54 | 2,54 | -0,74% | - |
| 17.10.2024 | 2,54 | 2,59 | 2,53 | 2,56 | 0,47% | - |
| 16.10.2024 | 2,68 | 2,69 | 2,54 | 2,55 | -4,93% | - |
| 15.10.2024 | 2,54 | 2,76 | 2,53 | 2,68 | 5,51% | - |
| 14.10.2024 | 2,56 | 2,63 | 2,52 | 2,54 | -0,66% | - |
| 11.10.2024 | 2,54 | 2,58 | 2,53 | 2,56 | -0,35% | - |
| 10.10.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,10% | - |
| 09.10.2024 | 2,56 | 2,58 | 2,53 | 2,54 | -0,70% | - |
| 08.10.2024 | 2,54 | 2,61 | 2,52 | 2,56 | -1,05% | 31.655,00 |
| 07.10.2024 | 2,50 | 2,59 | 2,49 | 2,58 | 2,91% | - |
| 04.10.2024 | 2,38 | 2,56 | 2,37 | 2,51 | 5,68% | - |
| 03.10.2024 | 2,36 | 2,43 | 2,33 | 2,38 | -0,13% | - |
| 02.10.2024 | 2,30 | 2,38 | 2,29 | 2,38 | 3,44% | - |
| 01.10.2024 | 2,32 | 2,39 | 2,29 | 2,30 | -1,03% | - |
| 30.09.2024 | 2,37 | 2,40 | 2,31 | 2,32 | -1,40% | - |
| 27.09.2024 | 2,34 | 2,40 | 2,31 | 2,36 | 0,47% | - |
| 26.09.2024 | 2,29 | 2,38 | 2,25 | 2,35 | 3,81% | 890,00 |
| 25.09.2024 | 2,23 | 2,32 | 2,23 | 2,26 | 0,58% | - |
| 24.09.2024 | 2,27 | 2,29 | 2,23 | 2,25 | -0,75% | - |
| 23.09.2024 | 2,28 | 2,30 | 2,25 | 2,26 | -0,31% | - |
| 20.09.2024 | 2,34 | 2,36 | 2,27 | 2,27 | -3,24% | - |
| 19.09.2024 | 2,32 | 2,39 | 2,32 | 2,35 | 2,00% | - |
| 18.09.2024 | 2,23 | 2,32 | 2,21 | 2,30 | 3,14% | - |
| 17.09.2024 | 2,11 | 2,27 | 2,10 | 2,23 | 5,89% | - |
| 16.09.2024 | 2,13 | 2,14 | 2,09 | 2,11 | -1,22% | - |
| 13.09.2024 | 2,10 | 2,16 | 2,08 | 2,13 | 1,48% | - |
| 12.09.2024 | 2,11 | 2,14 | 2,06 | 2,10 | -0,14% | - |
| 11.09.2024 | 2,16 | 2,20 | 2,08 | 2,10 | -2,77% | - |
| 10.09.2024 | 2,20 | 2,27 | 2,16 | 2,16 | -1,81% | - |
| 09.09.2024 | 2,13 | 2,21 | 2,10 | 2,20 | 4,16% | - |
| 06.09.2024 | 2,19 | 2,22 | 2,11 | 2,12 | -3,56% | - |
| 05.09.2024 | 2,12 | 2,22 | 2,10 | 2,19 | 3,34% | - |
| 04.09.2024 | 2,01 | 2,14 | 2,00 | 2,12 | 4,84% | - |
| 03.09.2024 | 2,08 | 2,08 | 2,02 | 2,03 | -2,55% | - |
| 02.09.2024 | 2,13 | 2,13 | 2,06 | 2,08 | -2,53% | - |
| 30.08.2024 | 2,11 | 2,13 | 2,09 | 2,13 | 2,01% | - |
| 29.08.2024 | 2,08 | 2,12 | 2,08 | 2,09 | 0,48% | - |
| 28.08.2024 | 2,13 | 2,13 | 2,06 | 2,08 | -2,21% | - |
| 27.08.2024 | 2,15 | 2,21 | 2,12 | 2,13 | -1,21% | - |
| 26.08.2024 | 2,14 | 2,17 | 2,13 | 2,15 | 0,23% | - |
| 23.08.2024 | 2,08 | 2,16 | 2,07 | 2,15 | 3,72% | - |
| 22.08.2024 | 2,11 | 2,13 | 2,07 | 2,07 | -2,22% | - |
| 21.08.2024 | 2,15 | 2,20 | 2,10 | 2,12 | -1,35% | - |
| 20.08.2024 | 2,10 | 2,17 | 2,07 | 2,15 | 2,58% | - |
| 19.08.2024 | 1,98 | 2,09 | 1,98 | 2,09 | 5,49% | - |
| 16.08.2024 | 1,91 | 2,05 | 1,91 | 1,98 | 4,15% | - |
| 15.08.2024 | 2,04 | 2,04 | 1,80 | 1,91 | -6,39% | - |
| 14.08.2024 | 2,07 | 2,12 | 2,01 | 2,04 | -1,55% | - |
| 13.08.2024 | 2,09 | 2,10 | 2,00 | 2,07 | -0,82% | - |
| 12.08.2024 | 2,13 | 2,16 | 2,08 | 2,08 | -2,16% | - |
| 09.08.2024 | 2,09 | 2,17 | 2,09 | 2,13 | 1,87% | - |
| 08.08.2024 | 2,15 | 2,15 | 2,06 | 2,09 | -2,15% | - |
| 07.08.2024 | 2,07 | 2,15 | 2,05 | 2,14 | 4,29% | - |
| 06.08.2024 | 2,01 | 2,10 | 1,98 | 2,05 | 3,02% | - |
| 05.08.2024 | 2,04 | 2,07 | 1,88 | 1,99 | -7,10% | 3.000,00 |