2,643€
-2,40%
Echtzeit-Aktienkurs Embracer Group AB
Bid:
Ask:
Aktienkurse zur Embracer Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,71 | 2,71 | 2,60 | 2,66 | -1,77% | 25.127,00 |
| 19.12.2024 | 2,81 | 2,81 | 2,71 | 2,71 | -3,53% | 3.707,00 |
| 18.12.2024 | 2,84 | 2,88 | 2,81 | 2,81 | 1,15% | 17.977,00 |
| 17.12.2024 | 2,79 | 2,82 | 2,77 | 2,78 | -1,03% | 7.931,00 |
| 16.12.2024 | 2,81 | 2,83 | 2,79 | 2,80 | -0,25% | 8.915,00 |
| 13.12.2024 | 2,82 | 2,88 | 2,81 | 2,81 | -1,33% | 12.060,00 |
| 12.12.2024 | 2,90 | 2,96 | 2,82 | 2,85 | -1,72% | 14.801,00 |
| 11.12.2024 | 2,67 | 2,90 | 2,67 | 2,90 | 8,25% | 19.300,00 |
| 10.12.2024 | 2,70 | 2,71 | 2,64 | 2,68 | -0,81% | 12.218,00 |
| 09.12.2024 | 2,65 | 2,75 | 2,65 | 2,70 | 0,63% | 5.411,00 |
| 06.12.2024 | 2,60 | 2,80 | 2,60 | 2,68 | 3,47% | 22.314,00 |
| 05.12.2024 | 2,55 | 2,60 | 2,55 | 2,59 | 0,62% | 522,00 |
| 04.12.2024 | 2,51 | 2,59 | 2,49 | 2,58 | 2,63% | 8.937,00 |
| 03.12.2024 | 2,48 | 2,51 | 2,43 | 2,51 | 2,07% | 2.541,00 |
| 02.12.2024 | 2,49 | 2,51 | 2,46 | 2,46 | -1,80% | 6.276,00 |
| 29.11.2024 | 2,57 | 2,59 | 2,51 | 2,51 | 0,24% | 712,00 |
| 28.11.2024 | 2,57 | 2,57 | 2,50 | 2,50 | -2,38% | 1.674,00 |
| 27.11.2024 | 2,56 | 2,56 | 2,53 | 2,56 | 0,71% | 3.812,00 |
| 26.11.2024 | 2,44 | 2,58 | 2,44 | 2,54 | 0,99% | 4.081,00 |
| 25.11.2024 | 2,40 | 2,52 | 2,39 | 2,52 | 5,71% | 12.268,00 |
| 22.11.2024 | 2,39 | 2,42 | 2,37 | 2,38 | -0,25% | 7.842,00 |
| 21.11.2024 | 2,48 | 2,50 | 2,36 | 2,39 | -3,28% | 43.549,00 |
| 20.11.2024 | 2,42 | 2,54 | 2,42 | 2,47 | 2,49% | 599,00 |
| 19.11.2024 | 2,50 | 2,61 | 2,40 | 2,41 | -3,18% | 3.734,00 |
| 18.11.2024 | 2,48 | 2,54 | 2,42 | 2,49 | 0,93% | 4.388,00 |
| 15.11.2024 | 2,51 | 2,60 | 2,46 | 2,46 | -0,81% | 9.779,00 |
| 14.11.2024 | 2,56 | 2,61 | 2,33 | 2,48 | 6,70% | 54.733,00 |
| 13.11.2024 | 2,31 | 2,35 | 2,26 | 2,33 | 0,04% | 19.054,00 |
| 12.11.2024 | 2,33 | 2,35 | 2,27 | 2,33 | 0,17% | 8.193,00 |
| 11.11.2024 | 2,58 | 2,60 | 2,27 | 2,32 | -11,20% | 15.471,00 |
| 08.11.2024 | 2,61 | 2,64 | 2,58 | 2,62 | -0,08% | 5.978,00 |
| 07.11.2024 | 2,57 | 2,64 | 2,52 | 2,62 | 3,89% | 9.094,00 |
| 06.11.2024 | 2,66 | 2,66 | 2,42 | 2,52 | -3,96% | 22.703,00 |
| 05.11.2024 | 2,63 | 2,69 | 2,62 | 2,62 | 0,96% | 4.185,00 |
| 04.11.2024 | 2,66 | 2,68 | 2,60 | 2,60 | -2,84% | 3.042,00 |
| 01.11.2024 | 2,66 | 2,69 | 2,65 | 2,68 | 0,41% | 2.298,00 |
| 31.10.2024 | 2,64 | 2,68 | 2,64 | 2,66 | -0,86% | 846,00 |
| 30.10.2024 | 2,71 | 2,75 | 2,66 | 2,69 | -0,19% | 2.158,00 |
| 29.10.2024 | 2,68 | 2,72 | 2,68 | 2,69 | 1,89% | 16.300,00 |
| 28.10.2024 | 2,63 | 2,67 | 2,60 | 2,64 | 2,09% | 4.706,00 |
| 25.10.2024 | 2,49 | 2,63 | 2,49 | 2,59 | 3,89% | 3.909,00 |
| 24.10.2024 | 2,58 | 2,58 | 2,49 | 2,49 | -3,34% | 131,00 |
| 23.10.2024 | 2,57 | 2,60 | 2,55 | 2,58 | 0,27% | 717,00 |
| 22.10.2024 | 2,47 | 2,57 | 2,44 | 2,57 | 5,20% | 2.383,00 |
| 21.10.2024 | 2,53 | 2,55 | 2,44 | 2,44 | -3,74% | 4.280,00 |
| 18.10.2024 | 2,55 | 2,57 | 2,53 | 2,54 | -0,31% | 1.168,00 |
| 17.10.2024 | 2,53 | 2,58 | 2,53 | 2,55 | -0,43% | 2.335,00 |
| 16.10.2024 | 2,69 | 2,69 | 2,53 | 2,56 | -4,91% | 4.550,00 |
| 15.10.2024 | 2,55 | 2,77 | 2,53 | 2,69 | 6,37% | 26.340,00 |
| 14.10.2024 | 2,54 | 2,58 | 2,52 | 2,53 | -0,67% | 6.320,00 |
| 11.10.2024 | 2,54 | 2,57 | 2,53 | 2,55 | -0,31% | 15.702,00 |
| 10.10.2024 | 2,54 | 2,58 | 2,52 | 2,55 | -0,23% | 48.794,00 |
| 09.10.2024 | 2,54 | 2,57 | 2,52 | 2,56 | 0,63% | 17.493,00 |
| 08.10.2024 | 2,58 | 2,60 | 2,54 | 2,54 | -0,93% | 8.418,00 |
| 07.10.2024 | 2,49 | 2,59 | 2,49 | 2,57 | 2,39% | 15.829,00 |
| 04.10.2024 | 2,37 | 2,55 | 2,37 | 2,51 | 6,18% | 32.118,00 |
| 03.10.2024 | 2,37 | 2,40 | 2,36 | 2,36 | -0,08% | 4.053,00 |
| 02.10.2024 | 2,30 | 2,40 | 2,29 | 2,36 | 3,05% | 3.926,00 |
| 01.10.2024 | 2,31 | 2,39 | 2,29 | 2,29 | -1,33% | 3.434,00 |
| 30.09.2024 | 2,35 | 2,39 | 2,32 | 2,32 | -1,78% | 33.589,00 |
| 27.09.2024 | 2,35 | 2,39 | 2,33 | 2,37 | 0,38% | 33.310,00 |
| 26.09.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 4,48% | 11.440,00 |
| 25.09.2024 | 2,27 | 2,28 | 2,24 | 2,26 | 0,98% | 4.599,00 |
| 24.09.2024 | 2,30 | 2,30 | 2,23 | 2,23 | -0,76% | 502,00 |
| 23.09.2024 | 2,29 | 2,29 | 2,24 | 2,25 | -1,36% | 738,00 |
| 20.09.2024 | 2,33 | 2,37 | 2,28 | 2,28 | -2,89% | 6.570,00 |
| 19.09.2024 | 2,33 | 2,39 | 2,31 | 2,35 | 1,69% | 13.644,00 |
| 18.09.2024 | 2,24 | 2,31 | 2,22 | 2,31 | 4,57% | 3.643,00 |
| 17.09.2024 | 2,10 | 2,26 | 2,10 | 2,21 | 5,59% | 17.903,00 |
| 16.09.2024 | 2,14 | 2,14 | 2,09 | 2,09 | -2,15% | 15.926,00 |
| 13.09.2024 | 2,11 | 2,16 | 2,08 | 2,14 | 1,37% | 5.210,00 |
| 12.09.2024 | 2,12 | 2,12 | 2,06 | 2,11 | 0,24% | 22.093,00 |
| 11.09.2024 | 2,16 | 2,16 | 2,10 | 2,11 | -2,14% | 11.310,00 |
| 10.09.2024 | 2,25 | 2,25 | 2,15 | 2,15 | -1,15% | 10.125,00 |
| 09.09.2024 | 2,15 | 2,18 | 2,12 | 2,18 | 2,69% | 12.028,00 |
| 06.09.2024 | 2,18 | 2,19 | 2,12 | 2,12 | -3,06% | 13.650,00 |
| 05.09.2024 | 2,11 | 2,19 | 2,11 | 2,19 | 3,11% | 5.672,00 |
| 04.09.2024 | 2,02 | 2,12 | 2,02 | 2,12 | 4,13% | 13.100,00 |
| 03.09.2024 | 2,03 | 2,04 | 2,03 | 2,04 | -1,55% | 3.001,00 |
| 02.09.2024 | 2,09 | 2,09 | 2,06 | 2,07 | -2,45% | 994,00 |
| 30.08.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 1,24% | 261,00 |
| 29.08.2024 | 2,08 | 2,09 | 2,08 | 2,09 | 0,48% | 21.631,00 |
| 28.08.2024 | 2,11 | 2,11 | 2,08 | 2,08 | -1,51% | 9.169,00 |
| 27.08.2024 | 2,16 | 2,16 | 2,11 | 2,12 | -1,21% | 2.080,00 |
| 26.08.2024 | 2,15 | 2,16 | 2,12 | 2,14 | -0,70% | 3.378,00 |
| 23.08.2024 | 2,10 | 2,16 | 2,06 | 2,16 | 4,25% | 12.527,00 |
| 22.08.2024 | 2,11 | 2,13 | 2,07 | 2,07 | -1,76% | - |
| 21.08.2024 | 2,18 | 2,18 | 2,10 | 2,11 | -1,45% | 11.613,00 |
| 20.08.2024 | 2,08 | 2,15 | 2,08 | 2,14 | 2,74% | 12.182,00 |
| 19.08.2024 | 1,97 | 2,08 | 1,97 | 2,08 | 3,69% | 3.124,00 |
| 16.08.2024 | 1,92 | 2,04 | 1,92 | 2,01 | 6,19% | 13.543,00 |
| 15.08.2024 | 2,03 | 2,03 | 1,81 | 1,89 | -6,90% | 35.966,00 |
| 14.08.2024 | 2,08 | 2,08 | 2,03 | 2,03 | -1,12% | 7.928,00 |
| 13.08.2024 | 2,08 | 2,08 | 2,01 | 2,05 | -2,24% | 10.615,00 |
| 12.08.2024 | 2,14 | 2,18 | 2,10 | 2,10 | -1,04% | 10.407,00 |
| 09.08.2024 | 2,11 | 2,14 | 2,11 | 2,12 | 0,28% | 18.252,00 |
| 08.08.2024 | 2,14 | 2,14 | 2,06 | 2,12 | -1,63% | 3.411,00 |
| 07.08.2024 | 2,09 | 2,15 | 2,08 | 2,15 | 4,32% | 8.926,00 |
| 06.08.2024 | 2,03 | 2,08 | 2,02 | 2,06 | 4,09% | 11.123,00 |
| 05.08.2024 | 2,01 | 2,08 | 1,89 | 1,98 | -7,00% | 81.831,00 |