1,025€
-1,54%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -1,56% | - |
| 07.08.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 2,41% | - |
| 06.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,27% | 500,00 |
| 05.08.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 1,67% | - |
| 04.08.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 0,19% | - |
| 01.08.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -2,72% | - |
| 31.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,60% | 1.000,00 |
| 30.07.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -5,32% | - |
| 29.07.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 1,66% | - |
| 28.07.2025 | 1,14 | 1,15 | 1,08 | 1,09 | -4,06% | - |
| 25.07.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,98% | - |
| 24.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,81% | 1.000,00 |
| 23.07.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 3,54% | - |
| 22.07.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,74% | - |
| 21.07.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,22% | - |
| 18.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | 20,00 |
| 17.07.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,89% | - |
| 16.07.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -1,38% | - |
| 15.07.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,45% | - |
| 14.07.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -1,20% | - |
| 11.07.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,71% | - |
| 10.07.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 2,25% | - |
| 09.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | 6.500,00 |
| 08.07.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,66% | - |
| 07.07.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,05% | - |
| 04.07.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,75% | - |
| 03.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,95% | 6.073,00 |
| 02.07.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,98% | - |
| 01.07.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 3,48% | - |
| 30.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,56% | 1.000,00 |
| 27.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,05% | 10.500,00 |
| 26.06.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 0,42% | - |
| 25.06.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -0,83% | - |
| 24.06.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 2,68% | - |
| 23.06.2025 | 0,98 | 0,98 | 0,95 | 0,98 | -0,85% | - |
| 20.06.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,44% | 1.000,00 |
| 19.06.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -4,33% | - |
| 18.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,58% | 951,00 |
| 17.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,36% | 1.000,00 |
| 16.06.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 3,01% | - |
| 13.06.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -3,35% | - |
| 12.06.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -1,33% | - |
| 11.06.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -0,92% | - |
| 10.06.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,89% | - |
| 09.06.2025 | 1,05 | 1,10 | 1,05 | 1,07 | 1,59% | - |
| 06.06.2025 | 1,05 | 1,06 | 1,05 | 1,05 | 0,48% | - |
| 05.06.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,89% | - |
| 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% | - |