30,363SEK
-2,56%
Echtzeit-Aktienkurs Embracer Group AB
Bid:
Ask:
Aktienkurse zur Embracer Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,04 | 31,16 | 29,91 | 30,40 | -2,44% | 6.403.879,00 |
| 19.12.2024 | 32,28 | 32,62 | 31,12 | 31,16 | -5,32% | 3.635.585,00 |
| 18.12.2024 | 31,91 | 32,97 | 31,81 | 32,91 | 2,94% | 2.608.919,00 |
| 17.12.2024 | 32,19 | 32,32 | 31,74 | 31,97 | -0,87% | 1.797.410,00 |
| 16.12.2024 | 32,52 | 32,76 | 31,99 | 32,25 | -0,95% | 2.232.874,00 |
| 13.12.2024 | 32,45 | 33,16 | 32,43 | 32,56 | -0,52% | 3.219.790,00 |
| 12.12.2024 | 33,00 | 33,18 | 32,57 | 32,73 | -0,82% | 2.935.546,00 |
| 11.12.2024 | 31,43 | 33,03 | 30,82 | 33,00 | 6,31% | 8.258.249,00 |
| 10.12.2024 | 31,00 | 31,33 | 30,62 | 31,04 | -0,48% | 2.280.513,00 |
| 09.12.2024 | 31,20 | 31,68 | 30,99 | 31,19 | -0,03% | 2.724.936,00 |
| 06.12.2024 | 29,69 | 31,49 | 29,50 | 31,20 | 5,02% | 7.517.333,00 |
| 05.12.2024 | 29,60 | 29,82 | 29,07 | 29,71 | 0,44% | 4.832.830,00 |
| 04.12.2024 | 28,96 | 29,90 | 28,84 | 29,58 | 2,14% | 4.499.680,00 |
| 03.12.2024 | 28,35 | 29,04 | 28,11 | 28,96 | 2,19% | 3.460.580,00 |
| 02.12.2024 | 28,75 | 29,08 | 28,30 | 28,34 | -1,49% | 2.834.694,00 |
| 29.11.2024 | 28,90 | 29,74 | 28,64 | 28,77 | -0,62% | 5.536.687,00 |
| 28.11.2024 | 29,33 | 29,86 | 28,86 | 28,95 | -1,40% | 2.909.992,00 |
| 27.11.2024 | 29,38 | 29,80 | 28,94 | 29,36 | -0,27% | 3.710.244,00 |
| 26.11.2024 | 28,64 | 29,97 | 28,44 | 29,44 | 1,80% | 5.194.820,00 |
| 25.11.2024 | 27,63 | 29,03 | 27,63 | 28,92 | 4,97% | 5.700.880,00 |
| 22.11.2024 | 27,62 | 27,93 | 27,17 | 27,55 | 0,23% | 3.504.149,00 |
| 21.11.2024 | 28,64 | 28,99 | 27,10 | 27,49 | -3,56% | - |
| 20.11.2024 | 28,10 | 29,50 | 28,03 | 28,50 | 1,68% | 6.455.600,00 |
| 19.11.2024 | 29,18 | 30,24 | 27,57 | 28,03 | -2,44% | 6.683.273,00 |
| 18.11.2024 | 29,20 | 29,84 | 28,08 | 28,73 | 0,10% | 6.023.290,00 |
| 15.11.2024 | 29,20 | 30,24 | 28,23 | 28,70 | -0,31% | 9.150.972,00 |
| 14.11.2024 | 29,55 | 30,23 | 26,60 | 28,79 | 6,24% | 22.428.957,00 |
| 13.11.2024 | 26,66 | 27,14 | 26,20 | 27,10 | 1,04% | 3.434.619,00 |
| 12.11.2024 | 26,69 | 27,22 | 26,18 | 26,82 | 0,26% | 4.028.942,00 |
| 11.11.2024 | 30,19 | 30,37 | 26,12 | 26,75 | -10,62% | 10.829.571,00 |
| 08.11.2024 | 30,29 | 30,62 | 29,82 | 29,93 | -1,09% | 1.760.790,00 |
| 07.11.2024 | 29,50 | 30,39 | 29,48 | 30,26 | 2,72% | 2.126.690,00 |
| 06.11.2024 | 30,85 | 30,85 | 29,41 | 29,46 | -4,51% | 3.059.342,00 |
| 05.11.2024 | 30,52 | 31,38 | 30,52 | 30,85 | 1,08% | 2.042.373,00 |
| 04.11.2024 | 30,99 | 31,19 | 30,37 | 30,52 | -1,71% | 2.118.613,00 |
| 01.11.2024 | 30,63 | 31,06 | 30,46 | 31,05 | 1,11% | 1.098.734,00 |
| 31.10.2024 | 30,82 | 31,15 | 30,45 | 30,71 | -0,84% | 2.159.180,00 |
| 30.10.2024 | 31,15 | 31,87 | 30,92 | 30,97 | -0,58% | 3.111.268,00 |
| 29.10.2024 | 30,79 | 31,44 | 30,44 | 31,15 | 2,00% | 3.877.799,00 |
| 28.10.2024 | 29,78 | 30,67 | 29,70 | 30,54 | 2,24% | 2.090.944,00 |
| 25.10.2024 | 28,52 | 29,87 | 28,42 | 29,87 | 4,15% | 3.121.936,00 |
| 24.10.2024 | 29,26 | 29,42 | 28,68 | 28,68 | -2,02% | 2.170.639,00 |
| 23.10.2024 | 29,15 | 29,66 | 29,12 | 29,27 | 0,52% | 1.902.230,00 |
| 22.10.2024 | 28,29 | 29,18 | 28,10 | 29,12 | 2,68% | 2.599.548,00 |
| 21.10.2024 | 29,06 | 29,06 | 28,12 | 28,36 | -2,71% | 3.243.884,00 |
| 18.10.2024 | 29,07 | 29,48 | 28,85 | 29,15 | -0,21% | 1.581.204,00 |
| 17.10.2024 | 29,02 | 29,50 | 28,85 | 29,21 | 0,65% | 2.938.641,00 |
| 16.10.2024 | 30,68 | 30,68 | 29,02 | 29,02 | -5,84% | 5.993.105,00 |
| 15.10.2024 | 28,91 | 31,21 | 28,86 | 30,82 | 6,46% | - |
| 14.10.2024 | 29,20 | 29,96 | 28,62 | 28,95 | -0,21% | 2.626.410,00 |
| 11.10.2024 | 29,22 | 29,35 | 28,75 | 29,01 | -0,79% | 1.946.787,00 |
| 10.10.2024 | 29,30 | 29,30 | 28,76 | 29,24 | -0,20% | 2.194.190,00 |
| 09.10.2024 | 29,08 | 29,30 | 28,70 | 29,30 | 1,00% | 2.205.469,00 |
| 08.10.2024 | 28,70 | 29,60 | 28,59 | 29,01 | 0,03% | 4.264.277,00 |
| 07.10.2024 | 28,92 | 29,17 | 28,32 | 29,00 | 0,55% | 3.002.789,00 |
| 04.10.2024 | 26,98 | 29,10 | 26,90 | 28,84 | 6,89% | 7.651.916,00 |
| 03.10.2024 | 26,84 | 27,60 | 26,42 | 26,98 | 0,00% | 2.766.688,00 |
| 02.10.2024 | 26,30 | 27,05 | 25,97 | 26,98 | 3,29% | 3.860.123,00 |
| 01.10.2024 | 26,44 | 27,10 | 26,12 | 26,12 | -1,02% | 2.750.655,00 |
| 30.09.2024 | 26,65 | 27,06 | 26,08 | 26,39 | -0,98% | 3.285.147,00 |
| 27.09.2024 | 26,51 | 27,15 | 26,01 | 26,65 | 0,95% | 5.261.468,00 |
| 26.09.2024 | 25,75 | 26,85 | 25,45 | 26,40 | 2,68% | 4.058.547,00 |
| 25.09.2024 | 25,25 | 26,33 | 25,18 | 25,71 | 1,38% | 3.570.545,00 |
| 24.09.2024 | 25,69 | 26,00 | 25,21 | 25,36 | -0,90% | 2.860.159,00 |
| 23.09.2024 | 26,00 | 26,14 | 25,50 | 25,59 | -0,97% | 3.200.060,00 |
| 20.09.2024 | 26,68 | 26,85 | 25,78 | 25,84 | -3,15% | 7.478.602,00 |
| 19.09.2024 | 26,56 | 27,09 | 26,25 | 26,68 | 2,54% | 4.889.285,00 |
| 18.09.2024 | 25,53 | 26,10 | 25,09 | 26,02 | 1,92% | 3.392.706,00 |
| 17.09.2024 | 23,72 | 25,76 | 23,72 | 25,53 | 7,63% | 6.026.213,00 |
| 16.09.2024 | 24,30 | 24,30 | 23,65 | 23,72 | -2,51% | 1.698.282,00 |
| 13.09.2024 | 23,84 | 24,53 | 23,50 | 24,33 | 2,57% | 3.844.200,00 |
| 12.09.2024 | 24,38 | 24,49 | 23,47 | 23,72 | -0,29% | 2.886.495,00 |
| 11.09.2024 | 25,12 | 25,12 | 23,79 | 23,79 | -4,57% | 2.976.258,00 |
| 10.09.2024 | 25,09 | 25,97 | 24,87 | 24,93 | -0,91% | 2.759.472,00 |
| 09.09.2024 | 24,56 | 25,23 | 24,04 | 25,16 | 2,53% | 4.185.827,00 |
| 06.09.2024 | 24,98 | 25,19 | 24,50 | 24,54 | -1,72% | 3.181.465,00 |
| 05.09.2024 | 24,02 | 25,28 | 23,92 | 24,97 | 3,22% | 3.895.023,00 |
| 04.09.2024 | 22,89 | 24,35 | 22,70 | 24,19 | 4,27% | 3.947.368,00 |
| 03.09.2024 | 23,57 | 23,57 | 23,00 | 23,20 | -1,57% | 3.375.070,00 |
| 02.09.2024 | 24,10 | 24,20 | 23,41 | 23,57 | -2,44% | 3.491.019,00 |
| 30.08.2024 | 24,04 | 24,20 | 23,65 | 24,16 | 0,71% | 4.236.657,00 |
| 29.08.2024 | 23,59 | 24,03 | 23,50 | 23,99 | 1,70% | 3.049.782,00 |
| 28.08.2024 | 23,97 | 24,21 | 23,32 | 23,59 | -2,36% | 4.356.529,00 |
| 27.08.2024 | 24,71 | 25,15 | 24,16 | 24,16 | -1,55% | 2.395.214,00 |
| 26.08.2024 | 24,36 | 24,72 | 24,18 | 24,54 | 0,41% | 1.925.041,00 |
| 23.08.2024 | 23,65 | 24,60 | 23,56 | 24,44 | 3,34% | 2.915.125,00 |
| 22.08.2024 | 24,05 | 24,19 | 23,56 | 23,65 | -1,66% | 2.639.769,00 |
| 21.08.2024 | 24,45 | 24,95 | 23,88 | 24,05 | -1,64% | 3.180.568,00 |
| 20.08.2024 | 23,61 | 24,74 | 23,61 | 24,45 | 2,30% | 6.443.599,00 |
| 19.08.2024 | 23,00 | 23,90 | 22,82 | 23,90 | 4,28% | 4.458.964,00 |
| 16.08.2024 | 22,23 | 23,65 | 22,07 | 22,92 | 5,62% | 10.302.853,00 |
| 15.08.2024 | 21,13 | 22,77 | 20,72 | 21,70 | -7,23% | 20.796.007,00 |
| 14.08.2024 | 23,84 | 24,28 | 23,07 | 23,39 | -1,31% | 4.503.566,00 |
| 13.08.2024 | 23,97 | 24,06 | 22,99 | 23,70 | -1,13% | 4.382.819,00 |
| 12.08.2024 | 24,28 | 24,54 | 23,97 | 23,97 | -0,99% | 1.782.375,00 |
| 09.08.2024 | 24,22 | 24,96 | 24,12 | 24,21 | 0,79% | 2.446.158,00 |
| 08.08.2024 | 23,89 | 24,23 | 23,50 | 24,02 | -1,03% | 1.804.093,00 |
| 07.08.2024 | 23,60 | 24,49 | 23,48 | 24,27 | 3,14% | 3.016.206,00 |
| 06.08.2024 | 23,60 | 24,15 | 22,87 | 23,53 | 1,38% | 4.247.553,00 |
| 05.08.2024 | 22,01 | 23,35 | 21,79 | 23,21 | -4,80% | 8.502.233,00 |