0,997€
0,19%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,02 | 1,04 | 1,00 | 1,00 | 0,29% | - |
| 02.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 30.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,90% | - |
| 29.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,60% | - |
| 28.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,30% | - |
| 27.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,62% | - |
| 26.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,23% | - |
| 23.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,72% | - |
| 22.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,17% | - |
| 21.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 20.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,40% | - |
| 19.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 16.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,40% | - |
| 15.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 14.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,93% | - |
| 13.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,50% | - |
| 12.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,63% | - |
| 09.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 7,43% | - |
| 08.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,54% | - |
| 07.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -18,22% | - |
| 06.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,66% | - |
| 05.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,33% | - |
| 02.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 30.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,17% | - |
| 29.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 28.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 25.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,04% | - |
| 24.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,37% | - |
| 23.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,16% | - |
| 22.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 17.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,09% | - |
| 16.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,54% | - |
| 15.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 5,83% | - |
| 14.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 11.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,95% | - |
| 10.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,73% | - |
| 09.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 08.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 5,91% | - |
| 07.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -15,78% | - |
| 04.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,48% | - |
| 03.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,79% | - |
| 02.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,84% | - |
| 01.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,16% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,29% | - |
| 28.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 27.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,79% | - |
| 26.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,00% | - |
| 25.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,54% | - |
| 24.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,95% | - |
| 21.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | - |
| 20.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,37% | - |
| 19.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,04% | - |
| 17.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 6,91% | - |
| 14.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,26% | - |
| 13.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 12.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,76% | - |
| 11.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -8,44% | - |
| 10.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,62% | - |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,84% | - |
| 06.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,96% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,23% | - |
| 03.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,23% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 27.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,97% | - |
| 26.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,52% | - |
| 25.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,94% | - |
| 24.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | - |
| 21.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,67% | - |
| 20.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 19.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 18.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,33% | - |
| 17.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 6,99% | - |
| 14.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 15,60% | - |
| 13.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,46% | - |
| 12.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 11.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,97% | - |
| 10.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,91% | - |
| 07.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,78% | - |
| 06.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,20% | - |
| 05.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,67% | - |
| 04.02.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,30% | - |
| 03.02.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,41% | - |
| 31.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | - |
| 30.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 29.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,19% | - |
| 28.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,94% | - |
| 27.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -4,80% | - |
| 24.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,36% | - |
| 23.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,69% | - |
| 22.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,80% | - |
| 21.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,09% | - |
| 20.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,03% | - |
| 17.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,77% | - |
| 16.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 4,42% | - |
| 15.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,14% | - |
| 14.01.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 3,33% | - |
| 13.01.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -3,72% | - |
| 10.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |