1,057€
1,54%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,51% | - |
| 04.06.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 3,43% | - |
| 03.06.2025 | 1,02 | 1,04 | 0,99 | 1,01 | -1,88% | - |
| 02.06.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 1,96% | - |
| 30.05.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 0,56% | - |
| 29.05.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,23% | - |
| 28.05.2025 | 1,00 | 1,04 | 0,99 | 1,00 | -0,45% | - |
| 27.05.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -0,05% | - |
| 26.05.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 3,20% | - |
| 23.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,17% | 1.000,00 |
| 22.05.2025 | 1,00 | 1,00 | 0,97 | 0,98 | -1,74% | - |
| 21.05.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -2,24% | - |
| 20.05.2025 | 1,01 | 1,03 | 1,00 | 1,02 | 0,07% | - |
| 19.05.2025 | 1,01 | 1,02 | 0,98 | 1,02 | 0,32% | - |
| 16.05.2025 | 1,01 | 1,03 | 1,01 | 1,01 | -0,05% | - |
| 15.05.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -1,53% | - |
| 14.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 2.000,00 |
| 13.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | 510,00 |
| 12.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 6,45% | 1.070,00 |
| 09.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,81% | 250,00 |
| 08.05.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 6,53% | 1.451,00 |
| 07.05.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,65% | 1.000,00 |
| 06.05.2025 | 1,02 | 1,03 | 0,93 | 0,93 | -21,95% | 4.070,00 |
| 05.05.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,59% | - |
| 02.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,74% | 6.000,00 |
| 30.04.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,97% | - |
| 29.04.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -3,10% | - |
| 28.04.2025 | 1,17 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 25.04.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,51% | - |
| 24.04.2025 | 1,16 | 1,18 | 1,13 | 1,17 | 0,97% | - |
| 23.04.2025 | 1,18 | 1,20 | 1,15 | 1,16 | 2,54% | - |
| 22.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | 300,00 |
| 17.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,04% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,12% | 1.000,00 |
| 15.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,64% | 1.000,00 |
| 14.04.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 6,28% | - |
| 11.04.2025 | 1,05 | 1,06 | 1,00 | 1,05 | -2,81% | - |
| 10.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,56% | 2.424,00 |
| 09.04.2025 | 1,04 | 1,08 | 0,98 | 1,07 | 2,37% | - |
| 08.04.2025 | 1,04 | 1,10 | 1,03 | 1,05 | 3,90% | - |
| 07.04.2025 | 1,01 | 1,01 | 0,99 | 1,01 | -5,45% | 4.965,00 |
| 04.04.2025 | 1,06 | 1,07 | 1,05 | 1,07 | -8,97% | 11.150,00 |
| 03.04.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,99% | 1.620,00 |
| 02.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,27% | 1,00 |
| 01.04.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,75% | 17,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,19 | 1,20 | -4,68% | - |
| 28.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,00% | 400,00 |
| 27.03.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,14% | - |
| 26.03.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -1,49% | - |
| 25.03.2025 | 1,31 | 1,31 | 1,26 | 1,29 | -0,99% | - |
| 24.03.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 2,09% | - |
| 21.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | 827,00 |
| 20.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,40% | 1.400,00 |
| 19.03.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,31% | - |
| 18.03.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,37% | - |
| 17.03.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,53% | 728,00 |
| 14.03.2025 | 1,18 | 1,27 | 1,18 | 1,26 | 5,27% | - |
| 13.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 1.300,00 |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,99% | 1.927,00 |
| 11.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,02% | 1.200,00 |
| 10.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -8,33% | 1.500,00 |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,71% | 1.498,00 |
| 06.03.2025 | 1,34 | 1,36 | 1,30 | 1,31 | -2,08% | - |
| 05.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 1,91% | 1.900,00 |
| 04.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,80% | 1.000,00 |
| 03.03.2025 | 1,34 | 1,36 | 1,33 | 1,33 | -0,60% | - |
| 28.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,06% | 679,00 |
| 27.02.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,02% | - |
| 26.02.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,33% | 2.726,00 |
| 25.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | 3.000,00 |
| 24.02.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -4,26% | - |
| 21.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,21% | 1,00 |
| 20.02.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,17% | 4.500,00 |
| 19.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,36% | 6.000,00 |
| 18.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,78% | 1.001,00 |
| 17.02.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 5,78% | 2.008,00 |
| 14.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 9,80% | 2.500,00 |
| 13.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 11,27% | 8.000,00 |
| 12.02.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,57% | 4.884,00 |
| 11.02.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 0,32% | - |
| 10.02.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 2,12% | - |
| 07.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,34% | 1.700,00 |
| 06.02.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -1,83% | - |
| 05.02.2025 | 1,04 | 1,07 | 1,03 | 1,07 | 2,57% | - |
| 04.02.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 2,06% | - |
| 03.02.2025 | 1,02 | 1,02 | 0,99 | 1,02 | -1,76% | - |
| 31.01.2025 | 1,04 | 1,06 | 1,04 | 1,04 | -0,41% | - |
| 30.01.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -1,35% | - |
| 29.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,03% | 2.200,00 |
| 28.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,25% | 2.000,00 |
| 27.01.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 2,72% | - |
| 24.01.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -3,07% | - |
| 23.01.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 2,38% | - |
| 22.01.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,30% | - |
| 21.01.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,60% | - |
| 20.01.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,64% | - |
| 17.01.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,00% | - |
| 16.01.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 2,12% | - |
| 15.01.2025 | 0,98 | 1,02 | 0,98 | 1,01 | 3,58% | - |
| 14.01.2025 | 0,99 | 0,99 | 0,98 | 0,98 | 1,31% | 1.206,00 |