Echtzeit-Aktienkurs Candles Scandinavia AB
Bid:
Ask:
Aktienkurse zur Candles Scandinavia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,60 | 36,30 | 33,50 | 35,30 | -3,02% | 2.616,00 |
| 01.04.2026 | 35,80 | 36,70 | 35,40 | 36,40 | 2,25% | 3.054,00 |
| 31.03.2026 | 35,10 | 35,60 | 34,50 | 35,60 | 0,85% | 1.389,00 |
| 30.03.2026 | 34,70 | 35,80 | 34,30 | 35,30 | 2,02% | 6.165,00 |
| 27.03.2026 | 34,50 | 34,60 | 34,50 | 34,60 | 1,76% | 981,00 |
| 26.03.2026 | 35,70 | 35,70 | 33,80 | 34,00 | -2,30% | 517,00 |
| 25.03.2026 | 33,80 | 35,80 | 33,00 | 34,80 | 2,35% | 3.753,00 |
| 24.03.2026 | 34,40 | 34,40 | 33,00 | 34,00 | -1,45% | 956,00 |
| 23.03.2026 | 34,70 | 34,70 | 33,90 | 34,50 | -1,43% | 1.191,00 |
| 20.03.2026 | 34,80 | 35,10 | 34,70 | 35,00 | -2,23% | 179,00 |
| 19.03.2026 | 34,70 | 36,70 | 34,30 | 35,80 | 4,37% | 27.204,00 |
| 18.03.2026 | 34,30 | 34,90 | 34,30 | 34,30 | 0,29% | 411,00 |
| 17.03.2026 | 32,80 | 34,20 | 32,80 | 34,20 | 1,48% | 1.132,00 |
| 16.03.2026 | 33,70 | 33,70 | 31,20 | 33,70 | 0,00% | 2.373,00 |
| 13.03.2026 | 34,00 | 34,00 | 33,10 | 33,70 | -2,32% | 1.854,00 |
| 12.03.2026 | 35,10 | 35,10 | 34,50 | 34,50 | -1,43% | 1.269,00 |
| 11.03.2026 | 34,50 | 35,10 | 34,50 | 35,00 | 0,29% | 4.131,00 |
| 10.03.2026 | 36,40 | 36,40 | 34,10 | 34,90 | -4,12% | 9.101,00 |
| 09.03.2026 | 36,00 | 36,50 | 35,90 | 36,40 | 1,96% | 3.204,00 |
| 06.03.2026 | 36,00 | 37,00 | 35,70 | 35,70 | 4,08% | 1.314,00 |
| 05.03.2026 | 34,70 | 34,70 | 34,00 | 34,30 | -0,58% | 352,00 |
| 04.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,17% | 254,00 |
| 03.03.2026 | 35,90 | 35,90 | 28,60 | 34,10 | -4,21% | 1.308,00 |
| 02.03.2026 | 35,80 | 35,80 | 35,00 | 35,60 | -0,28% | 2.083,00 |
| 27.02.2026 | 34,00 | 35,90 | 33,00 | 35,70 | 8,18% | 7.174,00 |
| 26.02.2026 | 33,50 | 33,50 | 33,00 | 33,00 | -1,49% | 1.900,00 |
| 25.02.2026 | 33,60 | 34,00 | 33,50 | 33,50 | -0,59% | 425,00 |
| 24.02.2026 | 34,50 | 34,50 | 33,70 | 33,70 | -4,80% | 3.542,00 |
| 23.02.2026 | 34,40 | 37,20 | 34,40 | 35,40 | -0,84% | 3.731,00 |
| 20.02.2026 | 38,30 | 38,30 | 33,50 | 35,70 | -5,31% | 11.749,00 |
| 19.02.2026 | 38,70 | 38,70 | 37,70 | 37,70 | -0,79% | 711,00 |
| 18.02.2026 | 37,40 | 42,80 | 37,40 | 38,00 | -4,28% | 8.251,00 |
| 17.02.2026 | 39,70 | 40,70 | 38,70 | 39,70 | 0,00% | 6.168,00 |
| 16.02.2026 | 42,10 | 44,40 | 38,70 | 39,70 | -1,24% | 19.119,00 |
| 13.02.2026 | 41,00 | 41,00 | 37,00 | 40,20 | -3,37% | 11.024,00 |
| 12.02.2026 | 40,60 | 47,50 | 40,60 | 41,60 | 3,74% | 25.369,00 |
| 11.02.2026 | 31,10 | 40,10 | 31,10 | 40,10 | 31,48% | 33.535,00 |
| 10.02.2026 | 29,80 | 30,80 | 28,90 | 30,50 | 7,02% | 20.285,00 |
| 09.02.2026 | 23,90 | 29,80 | 23,90 | 28,50 | 18,75% | 78.116,00 |
| 06.02.2026 | 24,10 | 24,40 | 24,00 | 24,00 | -2,04% | 1.578,00 |
| 05.02.2026 | 25,00 | 25,00 | 23,90 | 24,50 | 0,82% | 6.428,00 |
| 04.02.2026 | 23,90 | 24,80 | 23,90 | 24,30 | 1,67% | 7.299,00 |
| 03.02.2026 | 23,40 | 23,90 | 23,40 | 23,90 | 1,27% | 822,00 |
| 02.02.2026 | 23,40 | 24,50 | 23,00 | 23,60 | 0,00% | 7.357,00 |
| 30.01.2026 | 25,50 | 25,90 | 22,80 | 23,60 | -7,45% | 7.854,00 |
| 29.01.2026 | 25,70 | 26,40 | 25,50 | 25,50 | -0,78% | 4.847,00 |
| 27.01.2026 | 25,70 | 26,20 | 25,70 | 25,70 | -0,77% | 938,00 |
| 26.01.2026 | 26,20 | 26,20 | 25,80 | 25,90 | 0,00% | 732,00 |
| 23.01.2026 | 26,10 | 26,10 | 25,60 | 25,90 | 1,17% | 223,00 |
| 22.01.2026 | 26,00 | 26,30 | 25,60 | 25,60 | -1,54% | 2.303,00 |
| 21.01.2026 | 25,60 | 26,90 | 25,00 | 26,00 | -0,38% | 7.019,00 |
| 20.01.2026 | 26,10 | 26,10 | 25,70 | 26,10 | 1,16% | 3.219,00 |
| 19.01.2026 | 27,70 | 27,70 | 25,00 | 25,80 | -8,19% | 19.239,00 |
| 16.01.2026 | 27,60 | 28,40 | 27,60 | 28,10 | 2,18% | 2.395,00 |
| 15.01.2026 | 28,20 | 28,20 | 26,80 | 27,50 | -3,85% | 11.600,00 |
| 14.01.2026 | 28,60 | 28,60 | 28,20 | 28,60 | 1,42% | 304,00 |
| 13.01.2026 | 29,00 | 29,00 | 27,70 | 28,20 | -1,74% | 1.895,00 |
| 12.01.2026 | 28,50 | 29,00 | 28,50 | 28,70 | -1,03% | 276,00 |
| 09.01.2026 | 30,60 | 30,60 | 29,00 | 29,00 | 2,47% | 1.510,00 |
| 08.01.2026 | 29,00 | 29,20 | 28,20 | 28,30 | -1,05% | 10.423,00 |
| 07.01.2026 | 30,20 | 30,20 | 28,00 | 28,60 | 2,51% | 4.866,00 |
| 05.01.2026 | 27,00 | 28,00 | 27,00 | 27,90 | 1,82% | 2.593,00 |
| 02.01.2026 | 26,50 | 27,40 | 26,50 | 27,40 | 2,62% | 5.012,00 |
| 30.12.2025 | 26,40 | 26,80 | 26,30 | 26,70 | 0,75% | 2.752,00 |
| 29.12.2025 | 26,40 | 26,80 | 26,30 | 26,50 | -0,75% | 2.074,00 |
| 23.12.2025 | 26,20 | 26,70 | 25,70 | 26,70 | 0,00% | 4.560,00 |
| 22.12.2025 | 25,10 | 26,70 | 25,10 | 26,70 | 6,37% | 9.407,00 |
| 19.12.2025 | 25,70 | 25,70 | 24,50 | 25,10 | -3,09% | 4.925,00 |
| 18.12.2025 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | 1.020,00 |
| 17.12.2025 | 26,00 | 26,10 | 25,60 | 26,10 | -1,51% | 4.346,00 |
| 16.12.2025 | 26,70 | 26,70 | 26,20 | 26,50 | -0,75% | 1.181,00 |
| 15.12.2025 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | 132,00 |
| 12.12.2025 | 26,70 | 26,80 | 26,60 | 26,60 | 1,53% | 2.614,00 |
| 11.12.2025 | 26,90 | 26,90 | 25,80 | 26,20 | 1,55% | 5.615,00 |
| 10.12.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -1,90% | 2.826,00 |
| 09.12.2025 | 25,60 | 26,40 | 25,60 | 26,30 | 3,14% | 3.766,00 |
| 08.12.2025 | 27,50 | 27,50 | 25,40 | 25,50 | -7,94% | 7.704,00 |
| 05.12.2025 | 28,50 | 28,50 | 27,30 | 27,70 | -4,48% | 4.607,00 |
| 04.12.2025 | 29,00 | 32,10 | 28,50 | 29,00 | 1,40% | 14.051,00 |
| 03.12.2025 | 31,10 | 31,10 | 28,00 | 28,60 | -8,92% | 42.968,00 |
| 02.12.2025 | 31,10 | 31,60 | 31,00 | 31,40 | 0,32% | 877,00 |
| 01.12.2025 | 30,80 | 31,50 | 30,80 | 31,30 | -0,63% | 6.942,00 |
| 28.11.2025 | 32,10 | 32,10 | 31,50 | 31,50 | 0,00% | 790,00 |
| 27.11.2025 | 31,30 | 31,70 | 31,10 | 31,50 | -3,08% | 2.789,00 |
| 26.11.2025 | 32,60 | 32,60 | 32,10 | 32,50 | 1,56% | 2.264,00 |
| 25.11.2025 | 30,50 | 32,00 | 30,50 | 32,00 | 3,90% | 5.933,00 |
| 24.11.2025 | 30,70 | 31,00 | 30,70 | 30,80 | 1,65% | 3.398,00 |
| 21.11.2025 | 30,00 | 30,50 | 30,00 | 30,30 | 0,33% | 8.358,00 |
| 20.11.2025 | 31,00 | 31,00 | 30,00 | 30,20 | -0,33% | 4.911,00 |
| 19.11.2025 | 29,60 | 30,30 | 29,60 | 30,30 | -0,66% | 2.677,00 |
| 18.11.2025 | 31,60 | 32,10 | 30,00 | 30,50 | 0,99% | 2.327,00 |
| 17.11.2025 | 30,10 | 30,60 | 29,60 | 30,20 | -1,31% | 7.836,00 |
| 14.11.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -1,29% | 4.071,00 |
| 13.11.2025 | 32,00 | 32,40 | 30,00 | 31,00 | -3,13% | 9.737,00 |
| 12.11.2025 | 33,80 | 33,80 | 31,50 | 32,00 | -2,44% | 11.786,00 |
| 11.11.2025 | 35,70 | 35,70 | 32,00 | 32,80 | -9,64% | 20.189,00 |
| 10.11.2025 | 37,80 | 38,40 | 35,70 | 36,30 | -3,71% | 17.566,00 |
| 07.11.2025 | 38,40 | 38,40 | 35,50 | 37,70 | -0,53% | 8.621,00 |
| 06.11.2025 | 37,90 | 38,80 | 36,80 | 37,90 | -0,79% | 31.350,00 |
| 05.11.2025 | 38,10 | 38,40 | 37,10 | 38,20 | 0,00% | 7.235,00 |