Echtzeit-Aktienkurs Candles Scandinavia AB
Bid:
Ask:
Aktienkurse zur Candles Scandinavia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,20 | 28,30 | 27,80 | 28,10 | -3,10% | 1.735,00 |
| 30.06.2025 | 28,50 | 29,00 | 28,50 | 29,00 | 2,11% | 195,00 |
| 27.06.2025 | 29,10 | 29,10 | 28,40 | 28,40 | -2,41% | 1.532,00 |
| 26.06.2025 | 28,80 | 29,10 | 28,60 | 29,10 | 1,04% | 1.463,00 |
| 25.06.2025 | 29,20 | 29,20 | 26,70 | 28,80 | -1,71% | 3.336,00 |
| 24.06.2025 | 32,00 | 32,00 | 29,10 | 29,30 | -8,44% | 10.247,00 |
| 23.06.2025 | 32,00 | 32,30 | 32,00 | 32,00 | 0,63% | 2.341,00 |
| 19.06.2025 | 30,00 | 32,30 | 29,70 | 31,80 | 10,42% | 32.661,00 |
| 18.06.2025 | 28,50 | 30,40 | 28,50 | 28,80 | 3,23% | 29.676,00 |
| 17.06.2025 | 26,90 | 28,30 | 26,90 | 27,90 | 6,08% | 22.746,00 |
| 16.06.2025 | 25,10 | 26,30 | 24,80 | 26,30 | 8,23% | 20.487,00 |
| 13.06.2025 | 24,30 | 24,30 | 24,00 | 24,30 | -0,41% | 7.721,00 |
| 12.06.2025 | 24,80 | 24,80 | 24,10 | 24,40 | 1,24% | 3.526,00 |
| 11.06.2025 | 23,50 | 24,10 | 22,90 | 24,10 | 2,55% | 11.885,00 |
| 10.06.2025 | 25,40 | 25,70 | 23,30 | 23,50 | -4,08% | 30.466,00 |
| 09.06.2025 | 24,10 | 24,80 | 24,00 | 24,50 | 4,70% | 17.032,00 |
| 05.06.2025 | 23,50 | 23,50 | 23,10 | 23,40 | 0,00% | 2.713,00 |
| 04.06.2025 | 24,50 | 24,50 | 23,10 | 23,40 | -2,50% | 10.133,00 |
| 03.06.2025 | 24,70 | 24,70 | 24,00 | 24,00 | -2,04% | 5.203,00 |
| 02.06.2025 | 24,20 | 25,00 | 24,00 | 24,50 | 3,81% | 7.995,00 |
| 30.05.2025 | 23,60 | 24,50 | 23,60 | 23,60 | 4,89% | 22.684,00 |
| 28.05.2025 | 23,30 | 23,30 | 22,40 | 22,50 | 2,27% | 7.160,00 |
| 27.05.2025 | 21,10 | 22,40 | 20,90 | 22,00 | 3,77% | 5.613,00 |
| 26.05.2025 | 21,30 | 21,30 | 20,70 | 21,20 | 0,00% | 3.216,00 |
| 23.05.2025 | 22,50 | 22,80 | 20,90 | 21,20 | -6,61% | 19.860,00 |
| 22.05.2025 | 23,20 | 24,10 | 22,60 | 22,70 | 1,34% | 13.860,00 |
| 21.05.2025 | 19,45 | 24,00 | 19,45 | 22,40 | 25,14% | 92.693,00 |
| 20.05.2025 | 17,55 | 17,90 | 17,40 | 17,90 | 4,37% | 10.739,00 |
| 19.05.2025 | 17,05 | 17,30 | 16,85 | 17,15 | 2,08% | 13.826,00 |
| 16.05.2025 | 16,40 | 16,90 | 16,40 | 16,80 | -0,59% | 5.517,00 |
| 15.05.2025 | 16,80 | 16,90 | 16,65 | 16,90 | -0,29% | 2.588,00 |
| 14.05.2025 | 16,45 | 16,95 | 16,45 | 16,95 | -0,59% | 4.569,00 |
| 13.05.2025 | 16,75 | 17,15 | 16,65 | 17,05 | 1,19% | 7.005,00 |
| 12.05.2025 | 17,30 | 17,35 | 16,45 | 16,85 | -4,26% | 18.942,00 |
| 09.05.2025 | 17,70 | 17,80 | 17,60 | 17,60 | 1,15% | 538,00 |
| 08.05.2025 | 17,50 | 17,65 | 17,15 | 17,40 | -1,69% | 114,00 |
| 07.05.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -0,84% | 1.087,00 |
| 06.05.2025 | 17,75 | 18,15 | 17,50 | 17,85 | 0,28% | 992,00 |
| 05.05.2025 | 17,25 | 18,00 | 17,00 | 17,80 | 2,89% | 11.020,00 |
| 02.05.2025 | 17,00 | 17,50 | 16,50 | 17,30 | 0,00% | 7.041,00 |
| 30.04.2025 | 17,70 | 17,95 | 17,30 | 17,30 | 1,47% | 1.643,00 |
| 29.04.2025 | 17,70 | 17,70 | 17,05 | 17,05 | -3,40% | 581,00 |
| 28.04.2025 | 18,50 | 18,50 | 17,25 | 17,65 | 6,33% | 3.442,00 |
| 25.04.2025 | 16,45 | 16,60 | 16,15 | 16,60 | 0,91% | 1.418,00 |
| 24.04.2025 | 16,45 | 16,60 | 16,30 | 16,45 | -0,30% | 7.713,00 |
| 23.04.2025 | 16,40 | 16,50 | 16,35 | 16,50 | 2,17% | 287,00 |
| 22.04.2025 | 16,30 | 16,30 | 16,10 | 16,15 | 0,00% | 1.226,00 |
| 17.04.2025 | 16,55 | 16,55 | 15,90 | 16,15 | -3,29% | 4.115,00 |
| 16.04.2025 | 16,75 | 16,80 | 16,60 | 16,70 | 1,52% | 392,00 |
| 15.04.2025 | 16,35 | 16,65 | 16,35 | 16,45 | 1,54% | 659,00 |
| 14.04.2025 | 16,45 | 16,45 | 16,05 | 16,20 | 0,93% | 517,00 |
| 11.04.2025 | 16,05 | 16,10 | 15,85 | 16,05 | 0,00% | 1.341,00 |
| 10.04.2025 | 18,20 | 18,20 | 15,20 | 16,05 | -0,93% | 12.544,00 |
| 09.04.2025 | 16,10 | 16,70 | 16,10 | 16,20 | -4,99% | 562,00 |
| 08.04.2025 | 17,85 | 17,85 | 16,55 | 17,05 | -0,58% | 7.706,00 |
| 07.04.2025 | 16,10 | 18,70 | 16,10 | 17,15 | -14,25% | 10.877,00 |
| 04.04.2025 | 17,65 | 20,00 | 16,20 | 20,00 | 11,73% | 8.989,00 |
| 03.04.2025 | 18,15 | 18,35 | 17,80 | 17,90 | -3,24% | 3.627,00 |
| 02.04.2025 | 18,90 | 18,90 | 18,50 | 18,50 | 0,00% | 141,00 |
| 01.04.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -1,86% | 1.418,00 |
| 31.03.2025 | 17,90 | 19,45 | 17,90 | 18,85 | 5,90% | 8.299,00 |
| 28.03.2025 | 17,05 | 17,80 | 16,90 | 17,80 | 5,64% | 4.388,00 |
| 27.03.2025 | 17,40 | 17,50 | 16,85 | 16,85 | -2,88% | 973,00 |
| 26.03.2025 | 16,50 | 18,00 | 16,05 | 17,35 | 6,77% | 22.566,00 |
| 25.03.2025 | 16,15 | 17,25 | 16,15 | 16,25 | 0,62% | 14.752,00 |
| 24.03.2025 | 16,35 | 16,35 | 15,95 | 16,15 | -3,00% | 2.455,00 |
| 21.03.2025 | 16,80 | 16,80 | 16,55 | 16,65 | -2,06% | 3.822,00 |
| 20.03.2025 | 16,80 | 17,15 | 16,40 | 17,00 | 2,41% | 2.641,00 |
| 19.03.2025 | 16,90 | 16,90 | 16,60 | 16,60 | -2,92% | 6.750,00 |
| 18.03.2025 | 17,40 | 17,80 | 16,35 | 17,10 | -2,01% | 7.768,00 |
| 17.03.2025 | 16,00 | 17,50 | 16,00 | 17,45 | 10,44% | 4.773,00 |
| 14.03.2025 | 18,95 | 18,95 | 15,15 | 15,80 | 17,04% | 21.996,00 |
| 13.03.2025 | 13,85 | 13,85 | 13,50 | 13,50 | -2,17% | 1.617,00 |
| 12.03.2025 | 13,65 | 14,00 | 13,65 | 13,80 | 2,22% | 10.921,00 |
| 11.03.2025 | 14,60 | 15,35 | 13,40 | 13,50 | -4,93% | 20.861,00 |
| 10.03.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -3,07% | 7.559,00 |
| 07.03.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | 420,00 |
| 06.03.2025 | 14,65 | 14,95 | 14,65 | 14,70 | 0,68% | 253,00 |
| 05.03.2025 | 15,20 | 15,20 | 14,50 | 14,60 | 0,00% | 1.549,00 |
| 04.03.2025 | 14,90 | 15,05 | 14,60 | 14,60 | -1,02% | 8.158,00 |
| 03.03.2025 | 15,90 | 15,90 | 14,70 | 14,75 | -9,79% | 21.752,00 |
| 28.02.2025 | 16,40 | 16,40 | 15,85 | 16,35 | -1,80% | 12.330,00 |
| 27.02.2025 | 16,40 | 17,50 | 16,40 | 16,65 | 0,91% | 7.662,00 |
| 26.02.2025 | 17,00 | 17,00 | 16,40 | 16,50 | -1,49% | 6.623,00 |
| 25.02.2025 | 18,45 | 18,45 | 16,40 | 16,75 | -13,21% | 22.297,00 |
| 24.02.2025 | 18,45 | 20,50 | 18,45 | 19,30 | 6,04% | 6.892,00 |
| 21.02.2025 | 18,10 | 18,45 | 17,90 | 18,20 | 1,68% | 3.465,00 |
| 20.02.2025 | 18,10 | 18,25 | 17,90 | 17,90 | -1,10% | 585,00 |
| 19.02.2025 | 18,55 | 18,55 | 18,10 | 18,10 | -2,69% | 1.018,00 |
| 18.02.2025 | 18,40 | 18,80 | 18,40 | 18,60 | 1,09% | 5.308,00 |
| 17.02.2025 | 18,65 | 19,05 | 18,35 | 18,40 | -1,08% | 5.164,00 |
| 14.02.2025 | 18,10 | 19,35 | 18,10 | 18,60 | 1,09% | 2.594,00 |
| 13.02.2025 | 18,15 | 18,40 | 18,15 | 18,40 | -0,54% | 575,00 |
| 12.02.2025 | 18,65 | 18,75 | 18,15 | 18,50 | -0,54% | 1.703,00 |
| 11.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | 38,00 |
| 10.02.2025 | 18,95 | 19,40 | 18,65 | 18,65 | -2,36% | 3.821,00 |
| 07.02.2025 | 19,25 | 19,35 | 19,10 | 19,10 | -0,26% | 5.569,00 |
| 06.02.2025 | 19,15 | 19,20 | 19,15 | 19,15 | -0,26% | 1.065,00 |
| 05.02.2025 | 19,45 | 19,45 | 19,20 | 19,20 | 0,52% | 2.924,00 |
| 04.02.2025 | 18,85 | 19,10 | 18,85 | 19,10 | 1,60% | 2.219,00 |