57,537SEK
0,41%
Echtzeit-Aktienkurs SVOLDER AB B O.N.
Bid:
Ask:
Aktienkurse zur SVOLDER AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 57,05 | 57,60 | 56,25 | 57,55 | 0,44% | 90.747,00 |
| 14.09.2026 | 57,70 | 57,80 | 56,80 | 57,30 | -0,78% | 109.999,00 |
| 11.09.2026 | 58,40 | 58,50 | 57,65 | 57,75 | -0,60% | 84.121,00 |
| 10.09.2026 | 58,65 | 59,35 | 58,10 | 58,10 | -0,94% | 122.148,00 |
| 09.09.2026 | 59,00 | 59,35 | 58,65 | 58,65 | -0,93% | 83.732,00 |
| 08.09.2026 | 59,00 | 59,75 | 58,70 | 59,20 | 0,34% | 190.481,00 |
| 07.09.2026 | 59,70 | 59,95 | 58,85 | 59,00 | -1,01% | 100.554,00 |
| 04.09.2026 | 58,75 | 59,95 | 58,75 | 59,60 | 0,59% | 160.861,00 |
| 03.09.2026 | 57,15 | 59,30 | 57,15 | 59,25 | 3,67% | 221.125,00 |
| 02.09.2026 | 56,85 | 57,70 | 56,65 | 57,15 | 0,70% | 113.969,00 |
| 01.09.2026 | 57,45 | 57,70 | 56,75 | 56,75 | -1,30% | 117.715,00 |
| 31.08.2026 | 58,35 | 58,35 | 57,35 | 57,50 | -1,46% | 182.972,00 |
| 28.08.2026 | 58,05 | 59,35 | 58,05 | 58,35 | 0,52% | 286.488,00 |
| 27.08.2026 | 55,60 | 58,15 | 55,50 | 58,05 | 4,41% | 287.969,00 |
| 26.08.2026 | 55,85 | 56,20 | 55,40 | 55,60 | 0,00% | 88.049,00 |
| 25.08.2026 | 55,20 | 56,00 | 55,20 | 55,60 | 1,09% | 150.053,00 |
| 24.08.2026 | 55,50 | 55,50 | 54,85 | 55,00 | -0,90% | 86.363,00 |
| 21.08.2026 | 55,40 | 55,85 | 55,25 | 55,50 | -0,27% | 99.524,00 |
| 20.08.2026 | 54,80 | 56,05 | 54,70 | 55,65 | 1,55% | 137.743,00 |
| 19.08.2026 | 55,00 | 55,15 | 54,45 | 54,80 | -1,26% | 153.133,00 |
| 18.08.2026 | 54,90 | 55,90 | 54,60 | 55,50 | 0,82% | 153.989,00 |
| 17.08.2026 | 55,50 | 55,70 | 54,70 | 55,05 | -0,81% | 134.476,00 |
| 14.08.2026 | 56,35 | 56,65 | 55,30 | 55,50 | -1,42% | 178.164,00 |
| 13.08.2026 | 56,10 | 56,90 | 56,10 | 56,30 | 0,18% | 89.949,00 |
| 12.08.2026 | 56,10 | 56,55 | 55,90 | 56,20 | 0,18% | 72.146,00 |
| 11.08.2026 | 56,05 | 56,60 | 55,85 | 56,10 | 0,09% | 76.274,00 |
| 10.08.2026 | 56,75 | 57,10 | 56,05 | 56,05 | -1,41% | 106.483,00 |
| 07.08.2026 | 56,70 | 57,35 | 56,55 | 56,85 | 0,18% | 83.638,00 |
| 06.08.2026 | 56,50 | 57,10 | 56,25 | 56,75 | 0,27% | 129.342,00 |
| 05.08.2026 | 57,50 | 58,00 | 56,55 | 56,60 | -0,61% | 99.824,00 |
| 04.08.2026 | 57,00 | 57,30 | 56,50 | 56,95 | 0,62% | 104.905,00 |
| 03.08.2026 | 56,90 | 57,40 | 56,05 | 56,60 | 0,27% | 164.958,00 |
| 31.07.2026 | 57,00 | 57,80 | 56,35 | 56,45 | -0,53% | 116.294,00 |
| 30.07.2026 | 56,60 | 57,20 | 56,60 | 56,75 | 0,44% | 92.615,00 |
| 29.07.2026 | 56,60 | 57,05 | 56,15 | 56,50 | 0,09% | 99.803,00 |
| 28.07.2026 | 55,60 | 56,60 | 55,50 | 56,45 | 1,16% | 113.898,00 |
| 27.07.2026 | 55,35 | 56,10 | 55,35 | 55,80 | 1,27% | 154.863,00 |
| 24.07.2026 | 53,85 | 55,10 | 53,75 | 55,10 | 2,13% | 70.810,00 |
| 23.07.2026 | 54,50 | 54,75 | 53,75 | 53,95 | -1,19% | 70.886,00 |
| 22.07.2026 | 53,75 | 54,75 | 53,50 | 54,60 | 1,39% | 76.793,00 |
| 21.07.2026 | 54,20 | 54,35 | 53,40 | 53,85 | -0,65% | 70.964,00 |
| 20.07.2026 | 54,70 | 55,00 | 53,90 | 54,20 | -1,19% | 109.887,00 |
| 17.07.2026 | 55,35 | 55,50 | 54,55 | 54,85 | -0,81% | 90.344,00 |
| 16.07.2026 | 55,40 | 55,90 | 54,85 | 55,30 | 0,45% | 110.870,00 |
| 15.07.2026 | 54,20 | 55,60 | 53,85 | 55,05 | 1,38% | 261.219,00 |
| 14.07.2026 | 52,90 | 54,45 | 52,80 | 54,30 | 2,55% | 214.178,00 |
| 13.07.2026 | 53,00 | 53,10 | 52,60 | 52,95 | -0,38% | 94.891,00 |
| 10.07.2026 | 53,65 | 53,85 | 53,00 | 53,15 | -1,12% | 76.016,00 |
| 09.07.2026 | 53,00 | 53,75 | 52,85 | 53,75 | 2,09% | 129.314,00 |
| 08.07.2026 | 53,70 | 53,70 | 52,40 | 52,65 | -2,05% | 114.722,00 |
| 07.07.2026 | 54,05 | 54,45 | 53,60 | 53,75 | -0,56% | 131.501,00 |
| 06.07.2026 | 54,45 | 54,65 | 53,85 | 54,05 | -0,73% | 163.066,00 |
| 03.07.2026 | 53,40 | 54,75 | 53,30 | 54,45 | 1,97% | 138.541,00 |
| 02.07.2026 | 52,85 | 53,90 | 52,40 | 53,40 | 0,95% | 147.824,00 |
| 01.07.2026 | 52,85 | 53,15 | 51,45 | 52,90 | 0,38% | 227.466,00 |
| 30.06.2026 | 53,25 | 53,50 | 52,60 | 52,70 | -0,66% | 153.694,00 |
| 29.06.2026 | 53,40 | 53,90 | 53,05 | 53,05 | -0,66% | 124.674,00 |
| 26.06.2026 | 53,05 | 53,40 | 52,05 | 53,40 | 0,38% | 114.367,00 |
| 25.06.2026 | 53,40 | 53,80 | 53,15 | 53,20 | 0,00% | 95.976,00 |
| 24.06.2026 | 52,80 | 53,35 | 52,40 | 53,20 | 0,76% | 189.424,00 |
| 23.06.2026 | 53,00 | 53,25 | 52,15 | 52,80 | -1,22% | 160.914,00 |
| 22.06.2026 | 53,80 | 53,80 | 52,90 | 53,45 | -0,65% | 116.640,00 |
| 18.06.2026 | 54,55 | 54,65 | 53,50 | 53,80 | -1,47% | 134.255,00 |
| 17.06.2026 | 55,25 | 55,25 | 54,05 | 54,60 | -1,09% | 129.607,00 |
| 16.06.2026 | 55,35 | 56,10 | 55,05 | 55,20 | -0,09% | 278.552,00 |
| 15.06.2026 | 55,35 | 56,25 | 55,20 | 55,25 | 1,75% | 263.751,00 |
| 12.06.2026 | 55,15 | 55,15 | 54,00 | 54,30 | 3,13% | 379.954,00 |
| 11.06.2026 | 51,90 | 53,25 | 51,60 | 52,65 | 1,45% | 195.537,00 |
| 10.06.2026 | 51,65 | 52,65 | 51,55 | 51,90 | 0,78% | 155.108,00 |
| 09.06.2026 | 52,45 | 52,65 | 51,50 | 51,50 | -1,90% | 139.326,00 |
| 08.06.2026 | 52,00 | 52,60 | 51,75 | 52,50 | -0,28% | 97.872,00 |
| 05.06.2026 | 52,85 | 53,45 | 52,50 | 52,65 | -0,28% | 179.199,00 |
| 04.06.2026 | 52,25 | 53,15 | 52,05 | 52,80 | 1,34% | 86.693,00 |
| 03.06.2026 | 52,95 | 52,95 | 52,05 | 52,10 | -1,61% | 130.166,00 |
| 02.06.2026 | 52,95 | 54,00 | 52,80 | 52,95 | 0,28% | 110.833,00 |
| 01.06.2026 | 54,40 | 54,40 | 52,45 | 52,80 | -2,40% | 171.552,00 |
| 29.05.2026 | 55,30 | 55,30 | 54,10 | 54,10 | -1,46% | 322.696,00 |
| 28.05.2026 | 56,05 | 56,05 | 54,90 | 54,90 | -4,02% | 150.880,00 |
| 27.05.2026 | 55,05 | 57,20 | 54,90 | 57,20 | 4,09% | 370.207,00 |
| 26.05.2026 | 55,70 | 55,90 | 54,90 | 54,95 | -1,26% | 138.098,00 |
| 25.05.2026 | 54,75 | 55,85 | 54,75 | 55,65 | 2,30% | 172.556,00 |
| 22.05.2026 | 53,90 | 54,50 | 53,60 | 54,40 | 1,49% | 106.833,00 |
| 21.05.2026 | 53,00 | 53,95 | 53,00 | 53,60 | 1,04% | 125.392,00 |
| 20.05.2026 | 51,80 | 53,70 | 51,50 | 53,05 | 2,02% | 202.007,00 |
| 19.05.2026 | 52,20 | 52,80 | 51,90 | 52,00 | -0,95% | 134.324,00 |
| 18.05.2026 | 51,80 | 52,85 | 51,30 | 52,50 | 1,06% | 208.292,00 |
| 15.05.2026 | 52,30 | 52,90 | 51,80 | 51,95 | -0,67% | 146.575,00 |
| 13.05.2026 | 51,60 | 52,30 | 51,45 | 52,30 | 1,75% | 119.454,00 |
| 12.05.2026 | 52,10 | 52,20 | 51,20 | 51,40 | -1,91% | 125.524,00 |
| 11.05.2026 | 52,55 | 52,90 | 51,90 | 52,40 | -0,29% | 189.076,00 |
| 08.05.2026 | 52,75 | 52,75 | 52,15 | 52,55 | -0,66% | 164.926,00 |
| 07.05.2026 | 52,75 | 53,80 | 52,75 | 52,90 | 0,28% | 235.202,00 |
| 06.05.2026 | 52,00 | 53,40 | 52,00 | 52,75 | 2,53% | 234.500,00 |
| 05.05.2026 | 51,65 | 52,45 | 51,20 | 51,45 | -0,58% | 116.927,00 |
| 04.05.2026 | 52,00 | 52,45 | 51,65 | 51,75 | 0,49% | 158.096,00 |
| 30.04.2026 | 50,75 | 51,70 | 50,30 | 51,50 | 0,49% | 65.671,00 |
| 29.04.2026 | 51,85 | 52,10 | 51,20 | 51,25 | -1,16% | 128.560,00 |
| 28.04.2026 | 51,65 | 51,95 | 51,20 | 51,85 | 0,48% | 198.520,00 |
| 27.04.2026 | 52,10 | 52,40 | 51,60 | 51,60 | -1,15% | 144.475,00 |
| 24.04.2026 | 52,70 | 52,70 | 51,60 | 52,20 | -1,04% | 227.649,00 |