2,292€
0,53%
Echtzeit-Aktienkurs Embracer Group AB
Bid:
Ask:
Aktienkurse zur Embracer Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 2,30 | 2,33 | 2,28 | 2,29 | 0,39% | - |
| 26.04.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -1,85% | - |
| 25.04.2024 | 2,43 | 2,43 | 2,32 | 2,32 | -3,65% | - |
| 24.04.2024 | 2,43 | 2,43 | 2,40 | 2,41 | 0,46% | - |
| 23.04.2024 | 2,35 | 2,41 | 2,32 | 2,40 | 4,39% | 980,00 |
| 22.04.2024 | 2,38 | 2,51 | 2,30 | 2,30 | 7,48% | 632,00 |
| 19.04.2024 | 2,15 | 2,15 | 2,10 | 2,14 | 0,23% | - |
| 18.04.2024 | 2,06 | 2,17 | 2,06 | 2,13 | 4,10% | - |
| 17.04.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -0,73% | - |
| 16.04.2024 | 2,11 | 2,11 | 2,03 | 2,07 | -2,09% | 3.900,00 |
| 15.04.2024 | 2,28 | 2,28 | 2,11 | 2,11 | -4,96% | - |
| 12.04.2024 | 2,28 | 2,29 | 2,21 | 2,22 | 1,14% | - |
| 11.04.2024 | 2,19 | 2,23 | 2,18 | 2,19 | 2,24% | 1.650,00 |
| 10.04.2024 | 2,22 | 2,22 | 2,14 | 2,15 | 0,80% | - |
| 09.04.2024 | 2,20 | 2,20 | 2,13 | 2,13 | -2,29% | - |
| 08.04.2024 | 2,23 | 2,23 | 2,16 | 2,18 | -0,46% | - |
| 05.04.2024 | 2,25 | 2,25 | 2,15 | 2,19 | -2,23% | 100,00 |
| 04.04.2024 | 2,15 | 2,25 | 2,15 | 2,24 | 3,47% | 3.000,00 |
| 03.04.2024 | 2,10 | 2,16 | 2,06 | 2,16 | 2,08% | 400,00 |
| 02.04.2024 | 2,10 | 2,14 | 1,99 | 2,12 | 7,89% | 9.046,00 |
| 28.03.2024 | 1,83 | 1,97 | 1,78 | 1,97 | 9,17% | 7.242,00 |
| 27.03.2024 | 1,62 | 1,80 | 1,62 | 1,80 | 12,50% | 14.730,00 |
| 26.03.2024 | 1,58 | 1,63 | 1,58 | 1,60 | -1,33% | 3.000,00 |
| 25.03.2024 | 1,63 | 1,63 | 1,54 | 1,62 | 0,66% | - |
| 22.03.2024 | 1,57 | 1,62 | 1,56 | 1,61 | 2,10% | - |
| 21.03.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 7,48% | 378,00 |
| 20.03.2024 | 1,50 | 1,50 | 1,45 | 1,47 | -0,50% | 150,00 |
| 19.03.2024 | 1,47 | 1,48 | 1,45 | 1,48 | 1,67% | - |
| 18.03.2024 | 1,36 | 1,53 | 1,36 | 1,45 | 9,94% | 4.130,00 |
| 15.03.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -5,70% | 10.000,00 |
| 14.03.2024 | 1,58 | 1,60 | 1,36 | 1,40 | -7,84% | 13.230,00 |
| 13.03.2024 | 1,49 | 1,60 | 1,45 | 1,52 | 3,25% | 1.081,00 |
| 12.03.2024 | 1,46 | 1,47 | 1,42 | 1,47 | -1,37% | 54,00 |
| 11.03.2024 | 1,46 | 1,49 | 1,41 | 1,49 | 4,73% | 9.700,00 |
| 08.03.2024 | 1,50 | 1,50 | 1,42 | 1,42 | -1,68% | 300,00 |
| 07.03.2024 | 1,49 | 1,49 | 1,41 | 1,45 | -0,26% | 2.141,00 |
| 06.03.2024 | 1,56 | 1,56 | 1,45 | 1,45 | -5,92% | 9.500,00 |
| 05.03.2024 | 1,60 | 1,62 | 1,54 | 1,54 | -1,57% | 2.100,00 |
| 04.03.2024 | 1,76 | 1,76 | 1,57 | 1,57 | -10,29% | - |
| 01.03.2024 | 1,71 | 1,81 | 1,71 | 1,75 | 1,42% | 2.000,00 |
| 29.02.2024 | 1,52 | 1,72 | 1,49 | 1,72 | 15,15% | 4.750,00 |
| 28.02.2024 | 1,56 | 1,56 | 1,49 | 1,50 | -2,77% | - |
| 27.02.2024 | 1,50 | 1,54 | 1,48 | 1,54 | 5,68% | 100,00 |
| 26.02.2024 | 1,57 | 1,57 | 1,46 | 1,46 | -6,09% | - |
| 23.02.2024 | 1,58 | 1,58 | 1,55 | 1,55 | 0,10% | - |
| 22.02.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 4,94% | - |
| 21.02.2024 | 1,51 | 1,51 | 1,46 | 1,48 | -1,57% | - |
| 20.02.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -1,88% | 3.600,00 |
| 19.02.2024 | 1,60 | 1,60 | 1,51 | 1,53 | -0,53% | 110,00 |
| 16.02.2024 | 1,56 | 1,64 | 1,52 | 1,54 | -0,43% | 1.500,00 |
| 15.02.2024 | 1,75 | 1,77 | 1,50 | 1,54 | -16,01% | 4.000,00 |
| 14.02.2024 | 1,85 | 1,85 | 1,78 | 1,84 | 2,33% | - |
| 13.02.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -2,81% | - |
| 12.02.2024 | 1,80 | 1,87 | 1,79 | 1,85 | 3,88% | - |
| 09.02.2024 | 1,78 | 1,81 | 1,77 | 1,78 | 1,45% | 300,00 |
| 08.02.2024 | 1,70 | 1,80 | 1,66 | 1,75 | 7,07% | 1.000,00 |
| 07.02.2024 | 1,71 | 1,71 | 1,64 | 1,64 | -2,43% | - |
| 06.02.2024 | 1,76 | 1,76 | 1,66 | 1,68 | -1,36% | 500,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -0,89% | 2.000,00 |
| 02.02.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -3,63% | - |
| 01.02.2024 | 1,77 | 1,80 | 1,74 | 1,78 | 1,53% | - |
| 31.01.2024 | 1,81 | 1,81 | 1,74 | 1,75 | -0,94% | - |
| 30.01.2024 | 1,91 | 1,91 | 1,76 | 1,77 | -3,47% | - |
| 29.01.2024 | 1,92 | 1,92 | 1,84 | 1,84 | -2,70% | - |
| 26.01.2024 | 1,87 | 1,96 | 1,84 | 1,89 | 1,79% | 10.000,00 |
| 25.01.2024 | 1,85 | 1,85 | 1,78 | 1,85 | 2,66% | - |
| 24.01.2024 | 1,79 | 1,82 | 1,79 | 1,80 | 3,16% | - |
| 23.01.2024 | 1,73 | 1,75 | 1,71 | 1,75 | -1,24% | - |
| 22.01.2024 | 1,75 | 1,77 | 1,69 | 1,77 | 3,00% | 10,00 |
| 19.01.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -4,48% | - |
| 18.01.2024 | 1,92 | 1,92 | 1,80 | 1,80 | -4,75% | - |
| 17.01.2024 | 1,94 | 1,94 | 1,88 | 1,89 | -2,02% | - |
| 16.01.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -1,38% | - |
| 15.01.2024 | 2,20 | 2,22 | 1,96 | 1,96 | -9,05% | 1.000,00 |
| 12.01.2024 | 2,19 | 2,19 | 2,14 | 2,15 | 0,47% | - |
| 11.01.2024 | 2,29 | 2,30 | 2,14 | 2,14 | -4,76% | - |
| 10.01.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -0,99% | 400,00 |
| 09.01.2024 | 2,34 | 2,34 | 2,27 | 2,27 | -0,85% | - |
| 08.01.2024 | 2,27 | 2,29 | 2,24 | 2,29 | 1,78% | - |
| 05.01.2024 | 2,30 | 2,30 | 2,22 | 2,25 | -2,34% | - |
| 04.01.2024 | 2,34 | 2,34 | 2,29 | 2,30 | 0,02% | 180,00 |
| 03.01.2024 | 2,42 | 2,42 | 2,30 | 2,30 | -4,14% | - |
| 02.01.2024 | 2,41 | 2,43 | 2,40 | 2,40 | -1,03% | - |
| 29.12.2023 | 2,52 | 2,52 | 2,43 | 2,43 | -0,16% | 1.000,00 |
| 28.12.2023 | 2,56 | 2,56 | 2,43 | 2,43 | -2,95% | - |
| 27.12.2023 | 2,45 | 2,52 | 2,45 | 2,51 | 2,49% | 260,00 |
| 22.12.2023 | 2,35 | 2,45 | 2,35 | 2,45 | 2,69% | 1.601,00 |
| 21.12.2023 | 2,44 | 2,44 | 2,38 | 2,38 | -2,48% | - |
| 20.12.2023 | 2,48 | 2,48 | 2,44 | 2,44 | 0,25% | - |
| 19.12.2023 | 2,47 | 2,48 | 2,44 | 2,44 | -0,41% | - |
| 18.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -3,38% | 25,00 |
| 15.12.2023 | 2,55 | 2,56 | 2,50 | 2,53 | 0,56% | 468,00 |
| 14.12.2023 | 2,39 | 2,56 | 2,39 | 2,52 | 8,14% | 16.000,00 |
| 13.12.2023 | 2,36 | 2,42 | 2,28 | 2,33 | 0,37% | 4.100,00 |
| 12.12.2023 | 2,37 | 2,37 | 2,32 | 2,32 | -1,76% | 4.000,00 |
| 11.12.2023 | 2,38 | 2,42 | 2,36 | 2,36 | -1,15% | - |
| 08.12.2023 | 2,41 | 2,41 | 2,38 | 2,39 | 0,61% | - |
| 07.12.2023 | 2,30 | 2,43 | 2,21 | 2,37 | 3,94% | 7.000,00 |
| 06.12.2023 | 2,28 | 2,28 | 2,24 | 2,28 | 1,62% | - |
| 05.12.2023 | 2,12 | 2,25 | 2,11 | 2,25 | 6,37% | 560,00 |