2,500€
-2,34%
Echtzeit-Aktienkurs Candles Scandinavia AB
Bid:
Ask:
Aktienkurse zur Candles Scandinavia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,49 | 2,56 | 2,49 | 2,50 | -2,34% | - |
| 30.06.2025 | 2,63 | 2,63 | 2,53 | 2,56 | 0,20% | - |
| 27.06.2025 | 2,68 | 2,68 | 2,54 | 2,56 | -1,92% | - |
| 26.06.2025 | 2,68 | 2,76 | 2,53 | 2,61 | 0,77% | - |
| 25.06.2025 | 2,72 | 2,72 | 2,41 | 2,59 | -3,00% | - |
| 24.06.2025 | 2,96 | 2,96 | 2,53 | 2,67 | -7,47% | - |
| 23.06.2025 | 3,01 | 3,01 | 2,87 | 2,88 | 0,70% | - |
| 20.06.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 19.06.2025 | 2,59 | 2,93 | 2,59 | 2,86 | 10,21% | - |
| 18.06.2025 | 2,54 | 2,77 | 2,54 | 2,60 | 4,22% | - |
| 17.06.2025 | 2,46 | 2,57 | 2,44 | 2,49 | 12,67% | - |
| 13.06.2025 | 2,28 | 2,28 | 2,20 | 2,21 | -0,23% | - |
| 12.06.2025 | 2,26 | 2,26 | 2,21 | 2,22 | 1,37% | - |
| 11.06.2025 | 2,20 | 2,22 | 1,97 | 2,19 | 2,10% | - |
| 10.06.2025 | 2,29 | 2,39 | 2,11 | 2,14 | -4,25% | - |
| 09.06.2025 | 2,19 | 2,26 | 2,19 | 2,24 | 5,42% | - |
| 06.06.2025 | 2,13 | 2,14 | 2,12 | 2,12 | -0,47% | - |
| 05.06.2025 | 2,17 | 2,17 | 2,12 | 2,13 | -0,23% | - |
| 04.06.2025 | 2,26 | 2,26 | 2,04 | 2,14 | -3,17% | - |
| 03.06.2025 | 2,31 | 2,31 | 2,20 | 2,21 | -1,78% | - |
| 02.06.2025 | 2,23 | 2,30 | 2,18 | 2,25 | 2,51% | - |
| 30.05.2025 | 2,12 | 2,24 | 2,12 | 2,19 | 7,35% | - |
| 29.05.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 0,49% | - |
| 28.05.2025 | 2,16 | 2,19 | 2,01 | 2,03 | 1,25% | - |
| 27.05.2025 | 1,93 | 2,06 | 1,91 | 2,01 | 2,95% | - |
| 26.05.2025 | 2,01 | 2,01 | 1,93 | 1,95 | 0,00% | - |
| 23.05.2025 | 2,14 | 2,14 | 1,87 | 1,95 | -6,37% | - |
| 22.05.2025 | 2,13 | 2,26 | 2,00 | 2,08 | 0,24% | - |
| 21.05.2025 | 1,69 | 2,29 | 1,69 | 2,08 | 25,95% | - |
| 20.05.2025 | 1,62 | 1,74 | 1,58 | 1,65 | 4,11% | - |
| 19.05.2025 | 1,59 | 1,61 | 1,55 | 1,58 | 2,93% | - |
| 16.05.2025 | 1,54 | 1,54 | 1,49 | 1,54 | -0,32% | - |
| 15.05.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -0,16% | - |
| 14.05.2025 | 1,47 | 1,56 | 1,47 | 1,55 | -0,80% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,51 | 1,56 | 0,81% | - |
| 12.05.2025 | 1,66 | 1,66 | 1,45 | 1,55 | -3,59% | - |
| 09.05.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 0,47% | - |
| 08.05.2025 | 1,66 | 1,66 | 1,58 | 1,60 | -1,39% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,61 | 1,62 | -0,77% | - |
| 06.05.2025 | 1,63 | 1,66 | 1,61 | 1,63 | 0,46% | - |
| 05.05.2025 | 1,63 | 1,71 | 1,53 | 1,62 | 1,88% | - |
| 02.05.2025 | 1,56 | 1,64 | 1,48 | 1,59 | 0,95% | - |
| 30.04.2025 | 1,62 | 1,62 | 1,57 | 1,58 | 0,96% | - |
| 29.04.2025 | 1,60 | 1,65 | 1,51 | 1,56 | -2,65% | - |
| 28.04.2025 | 1,55 | 1,65 | 1,55 | 1,61 | 5,25% | - |
| 25.04.2025 | 1,55 | 1,55 | 1,49 | 1,53 | 0,00% | - |
| 24.04.2025 | 1,55 | 1,55 | 1,48 | 1,53 | -0,16% | - |
| 23.04.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 3,04% | - |
| 22.04.2025 | 1,51 | 1,51 | 1,45 | 1,48 | 0,34% | - |
| 17.04.2025 | 1,51 | 1,51 | 1,43 | 1,48 | -2,64% | - |
| 16.04.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 1,85% | - |
| 15.04.2025 | 1,50 | 1,50 | 1,44 | 1,49 | 1,19% | - |
| 14.04.2025 | 1,58 | 1,62 | 1,45 | 1,47 | 2,08% | - |
| 11.04.2025 | 1,46 | 1,63 | 1,43 | 1,44 | -1,54% | - |
| 10.04.2025 | 1,52 | 1,60 | 1,38 | 1,47 | -0,68% | - |
| 09.04.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -5,14% | - |
| 08.04.2025 | 1,60 | 1,65 | 1,52 | 1,56 | -0,32% | - |
| 07.04.2025 | 1,85 | 1,85 | 1,48 | 1,56 | -4,88% | - |
| 04.04.2025 | 1,69 | 1,83 | 1,46 | 1,64 | -0,76% | - |
| 03.04.2025 | 1,78 | 1,78 | 1,62 | 1,65 | -4,34% | - |
| 02.04.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,29% | - |
| 01.04.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -0,58% | - |
| 31.03.2025 | 1,66 | 1,94 | 1,64 | 1,73 | 6,13% | - |
| 28.03.2025 | 1,60 | 1,64 | 1,57 | 1,63 | 2,51% | - |
| 27.03.2025 | 1,65 | 1,65 | 1,57 | 1,59 | -0,31% | - |
| 26.03.2025 | 1,54 | 1,85 | 1,49 | 1,60 | 5,62% | - |
| 25.03.2025 | 1,53 | 1,62 | 1,49 | 1,51 | 2,72% | - |
| 24.03.2025 | 1,56 | 1,56 | 1,46 | 1,47 | -2,32% | - |
| 21.03.2025 | 1,59 | 1,59 | 1,50 | 1,51 | -3,05% | - |
| 20.03.2025 | 1,55 | 1,59 | 1,49 | 1,56 | 2,98% | - |
| 19.03.2025 | 1,60 | 1,60 | 1,50 | 1,51 | -4,43% | - |
| 18.03.2025 | 1,58 | 1,63 | 1,52 | 1,58 | 0,48% | - |
| 17.03.2025 | 1,44 | 1,66 | 1,44 | 1,57 | 9,01% | - |
| 14.03.2025 | 1,25 | 1,72 | 1,25 | 1,44 | 17,52% | - |
| 13.03.2025 | 1,29 | 1,29 | 1,20 | 1,23 | -2,96% | - |
| 12.03.2025 | 1,27 | 1,42 | 1,23 | 1,27 | 3,27% | - |
| 11.03.2025 | 1,33 | 1,42 | 1,21 | 1,23 | -6,13% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -2,79% | - |
| 07.03.2025 | 1,38 | 1,38 | 1,31 | 1,34 | -0,56% | - |
| 06.03.2025 | 1,37 | 1,37 | 1,33 | 1,35 | 1,69% | - |
| 05.03.2025 | 1,31 | 1,39 | 1,30 | 1,33 | 1,34% | - |
| 04.03.2025 | 1,37 | 1,42 | 1,30 | 1,31 | -1,69% | - |
| 03.03.2025 | 1,44 | 1,44 | 1,30 | 1,33 | -9,20% | - |
| 28.02.2025 | 1,53 | 1,53 | 1,42 | 1,47 | -0,84% | - |
| 27.02.2025 | 1,52 | 1,54 | 1,48 | 1,48 | 0,34% | - |
| 26.02.2025 | 1,54 | 1,54 | 1,47 | 1,48 | -1,50% | - |
| 25.02.2025 | 1,78 | 1,78 | 1,47 | 1,50 | -12,81% | - |
| 24.02.2025 | 1,68 | 1,74 | 1,59 | 1,72 | 4,09% | - |
| 21.02.2025 | 1,65 | 1,74 | 1,61 | 1,65 | 2,01% | - |
| 20.02.2025 | 1,66 | 1,67 | 1,61 | 1,62 | -1,07% | - |
| 19.02.2025 | 1,71 | 1,71 | 1,63 | 1,64 | -1,36% | - |
| 18.02.2025 | 1,65 | 1,76 | 1,62 | 1,66 | 1,07% | - |
| 17.02.2025 | 1,61 | 1,70 | 1,59 | 1,64 | -2,38% | - |
| 14.02.2025 | 1,69 | 1,75 | 1,61 | 1,68 | 4,02% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,61 | 1,62 | 0,00% | - |
| 12.02.2025 | 1,65 | 1,65 | 1,54 | 1,62 | -2,42% | - |
| 11.02.2025 | 1,66 | 1,66 | 1,65 | 1,66 | -0,45% | - |
| 10.02.2025 | 1,69 | 1,72 | 1,66 | 1,66 | -1,77% | - |
| 07.02.2025 | 1,70 | 1,87 | 1,69 | 1,69 | 1,20% | - |
| 06.02.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -1,33% | - |