Echtzeit-Aktienkurs Klimator AB
Bid:
Ask:
Aktienkurse zur Klimator AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 3,76 | 3,92 | 3,76 | 3,82 | 2,14% | 16.852,00 |
| 25.02.2026 | 3,70 | 3,86 | 3,65 | 3,74 | 4,76% | 106.504,00 |
| 24.02.2026 | 3,50 | 3,57 | 3,46 | 3,57 | 1,71% | 23.108,00 |
| 23.02.2026 | 3,64 | 3,64 | 3,51 | 3,51 | -2,23% | 33.847,00 |
| 20.02.2026 | 3,50 | 3,59 | 3,42 | 3,59 | -1,10% | 111.493,00 |
| 19.02.2026 | 3,56 | 3,63 | 3,52 | 3,63 | 2,25% | 11.071,00 |
| 18.02.2026 | 3,58 | 3,68 | 3,55 | 3,55 | -2,47% | 8.413,00 |
| 17.02.2026 | 3,69 | 3,69 | 3,59 | 3,64 | -0,82% | 570,00 |
| 16.02.2026 | 3,59 | 3,68 | 3,59 | 3,67 | -1,08% | 11.714,00 |
| 13.02.2026 | 3,62 | 3,71 | 3,62 | 3,71 | 0,82% | 2.786,00 |
| 12.02.2026 | 3,62 | 3,73 | 3,62 | 3,68 | 0,00% | 11.939,00 |
| 11.02.2026 | 3,59 | 3,70 | 3,59 | 3,68 | 2,79% | 19.989,00 |
| 10.02.2026 | 3,56 | 3,58 | 3,56 | 3,58 | -2,19% | 4.189,00 |
| 09.02.2026 | 3,56 | 3,70 | 3,55 | 3,66 | 4,57% | 33.801,00 |
| 06.02.2026 | 3,49 | 3,50 | 3,49 | 3,50 | -1,13% | 430,00 |
| 05.02.2026 | 3,56 | 3,56 | 3,54 | 3,54 | -0,56% | 1.025,00 |
| 04.02.2026 | 3,62 | 3,62 | 3,48 | 3,56 | 1,42% | 1.802,00 |
| 03.02.2026 | 3,64 | 3,64 | 3,51 | 3,51 | -3,57% | 23.749,00 |
| 02.02.2026 | 3,61 | 3,74 | 3,50 | 3,64 | 1,11% | 46.760,00 |
| 30.01.2026 | 3,62 | 3,64 | 3,50 | 3,60 | -0,83% | 46.116,00 |
| 29.01.2026 | 3,62 | 3,70 | 3,56 | 3,63 | 0,28% | 34.673,00 |
| 27.01.2026 | 3,73 | 3,73 | 3,60 | 3,62 | -2,95% | 43.420,00 |
| 26.01.2026 | 3,83 | 3,83 | 3,73 | 3,73 | -2,61% | 31.655,00 |
| 23.01.2026 | 3,86 | 3,86 | 3,77 | 3,83 | 0,00% | 17.624,00 |
| 22.01.2026 | 3,80 | 3,85 | 3,73 | 3,83 | 0,79% | 5.712,00 |
| 21.01.2026 | 3,85 | 3,85 | 3,80 | 3,80 | 2,15% | 17.509,00 |
| 20.01.2026 | 3,72 | 3,80 | 3,72 | 3,72 | -1,06% | 6.449,00 |
| 19.01.2026 | 3,89 | 3,99 | 3,65 | 3,76 | -4,57% | 70.099,00 |
| 16.01.2026 | 3,95 | 4,03 | 3,89 | 3,94 | -2,72% | 21.386,00 |
| 15.01.2026 | 4,07 | 4,07 | 3,96 | 4,05 | -0,74% | 5.978,00 |
| 14.01.2026 | 4,10 | 4,10 | 3,96 | 4,08 | -0,49% | 12.028,00 |
| 13.01.2026 | 3,99 | 4,10 | 3,96 | 4,10 | 1,74% | 13.000,00 |
| 12.01.2026 | 4,04 | 4,04 | 3,95 | 4,03 | -0,25% | 3.175,00 |
| 09.01.2026 | 4,07 | 4,07 | 3,96 | 4,04 | -0,74% | 23.933,00 |
| 08.01.2026 | 4,09 | 4,10 | 4,01 | 4,07 | -0,49% | 27.704,00 |
| 07.01.2026 | 4,06 | 4,10 | 3,92 | 4,09 | 0,99% | 36.679,00 |
| 05.01.2026 | 4,01 | 4,06 | 4,00 | 4,05 | 2,02% | 22.662,00 |
| 02.01.2026 | 4,07 | 4,07 | 3,87 | 3,97 | -2,46% | 45.271,00 |
| 30.12.2025 | 3,80 | 4,07 | 3,71 | 4,07 | 7,11% | 90.712,00 |
| 29.12.2025 | 3,68 | 3,89 | 3,68 | 3,80 | 1,60% | 31.354,00 |
| 23.12.2025 | 3,87 | 3,87 | 3,74 | 3,74 | -3,36% | 13.398,00 |
| 22.12.2025 | 3,75 | 3,87 | 3,75 | 3,87 | 1,04% | 2.771,00 |
| 19.12.2025 | 3,79 | 3,83 | 3,74 | 3,83 | -0,52% | 19.377,00 |
| 18.12.2025 | 3,76 | 3,92 | 3,75 | 3,85 | 2,94% | 18.477,00 |
| 17.12.2025 | 3,99 | 4,00 | 3,74 | 3,74 | -5,79% | 13.334,00 |
| 16.12.2025 | 3,95 | 3,97 | 3,85 | 3,97 | -0,25% | 24.827,00 |
| 15.12.2025 | 3,91 | 4,04 | 3,90 | 3,98 | -1,49% | 11.504,00 |
| 12.12.2025 | 3,99 | 4,04 | 3,97 | 4,04 | 2,02% | 35.722,00 |
| 11.12.2025 | 4,25 | 4,25 | 3,95 | 3,96 | -6,38% | 125.808,00 |
| 10.12.2025 | 4,05 | 4,37 | 4,05 | 4,23 | 3,93% | 23.512,00 |
| 09.12.2025 | 4,18 | 4,18 | 4,04 | 4,07 | -2,63% | 9.507,00 |
| 08.12.2025 | 4,15 | 4,18 | 4,10 | 4,18 | 1,95% | 17.280,00 |
| 05.12.2025 | 4,12 | 4,16 | 4,05 | 4,10 | -0,49% | 24.069,00 |
| 04.12.2025 | 4,00 | 4,14 | 4,00 | 4,12 | 3,00% | 14.676,00 |
| 03.12.2025 | 3,86 | 4,02 | 3,86 | 4,00 | 0,25% | 56.081,00 |
| 02.12.2025 | 3,90 | 4,00 | 3,85 | 3,99 | 2,57% | 40.192,00 |
| 01.12.2025 | 3,88 | 3,89 | 3,78 | 3,89 | 1,83% | 11.808,00 |
| 28.11.2025 | 3,84 | 3,89 | 3,73 | 3,82 | -1,80% | 124.277,00 |
| 27.11.2025 | 3,60 | 3,89 | 3,60 | 3,89 | 7,16% | 23.117,00 |
| 26.11.2025 | 3,74 | 3,76 | 3,62 | 3,63 | -2,94% | 15.601,00 |
| 25.11.2025 | 3,74 | 3,74 | 3,66 | 3,74 | 0,27% | 11.560,00 |
| 24.11.2025 | 3,71 | 3,73 | 3,61 | 3,73 | 0,27% | 24.149,00 |
| 21.11.2025 | 3,74 | 3,76 | 3,64 | 3,72 | -3,88% | 18.684,00 |
| 20.11.2025 | 3,76 | 3,87 | 3,65 | 3,87 | 2,93% | 73.909,00 |
| 19.11.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 2,73% | 233,00 |
| 18.11.2025 | 3,82 | 3,82 | 3,66 | 3,66 | -4,69% | 25.752,00 |
| 17.11.2025 | 3,98 | 3,98 | 3,84 | 3,84 | -3,52% | 25.733,00 |
| 14.11.2025 | 3,69 | 4,00 | 3,69 | 3,98 | 9,34% | 88.020,00 |
| 13.11.2025 | 3,61 | 3,73 | 3,51 | 3,64 | -2,15% | 16.751,00 |
| 12.11.2025 | 3,75 | 3,75 | 3,61 | 3,72 | -0,27% | 19.052,00 |
| 11.11.2025 | 3,80 | 3,80 | 3,73 | 3,73 | 0,27% | 4.206,00 |
| 10.11.2025 | 3,60 | 3,74 | 3,60 | 3,72 | 3,33% | 29.926,00 |
| 07.11.2025 | 3,74 | 3,74 | 3,60 | 3,60 | -3,23% | 19.743,00 |
| 06.11.2025 | 3,65 | 3,72 | 3,65 | 3,72 | -0,27% | 3.651,00 |
| 05.11.2025 | 3,73 | 3,73 | 3,65 | 3,73 | 2,47% | 1.103,00 |
| 04.11.2025 | 3,81 | 3,81 | 3,60 | 3,64 | -4,46% | 21.040,00 |
| 03.11.2025 | 3,72 | 3,83 | 3,71 | 3,81 | 2,42% | 19.395,00 |
| 31.10.2025 | 3,74 | 3,74 | 3,63 | 3,72 | 1,92% | 3.420,00 |
| 30.10.2025 | 3,67 | 3,67 | 3,62 | 3,65 | -0,27% | 31.741,00 |
| 29.10.2025 | 3,95 | 3,95 | 3,64 | 3,66 | -7,58% | 69.228,00 |
| 28.10.2025 | 3,96 | 4,00 | 3,92 | 3,96 | 1,54% | 5.384,00 |
| 27.10.2025 | 3,99 | 3,99 | 3,90 | 3,90 | -2,26% | 23.861,00 |
| 24.10.2025 | 4,13 | 4,13 | 3,93 | 3,99 | -3,86% | 48.076,00 |
| 23.10.2025 | 4,16 | 4,16 | 4,03 | 4,15 | -0,24% | 21.769,00 |
| 22.10.2025 | 4,23 | 4,23 | 4,13 | 4,16 | -1,89% | 22.808,00 |
| 21.10.2025 | 4,03 | 4,40 | 4,00 | 4,24 | 7,89% | 118.915,00 |
| 20.10.2025 | 3,99 | 4,00 | 3,93 | 3,93 | -1,75% | 10.341,00 |
| 17.10.2025 | 4,05 | 4,05 | 4,00 | 4,00 | -1,23% | 1.365,00 |
| 16.10.2025 | 3,85 | 4,19 | 3,85 | 4,05 | 5,19% | 50.043,00 |
| 15.10.2025 | 3,95 | 3,96 | 3,84 | 3,85 | -0,52% | 12.956,00 |
| 14.10.2025 | 3,88 | 3,92 | 3,87 | 3,87 | -0,77% | 4.739,00 |
| 13.10.2025 | 3,99 | 3,99 | 3,90 | 3,90 | -2,50% | 23.510,00 |
| 10.10.2025 | 3,80 | 4,19 | 3,80 | 4,00 | 3,36% | 46.694,00 |
| 09.10.2025 | 3,92 | 3,94 | 3,87 | 3,87 | -1,02% | 4.643,00 |
| 08.10.2025 | 3,91 | 3,91 | 3,83 | 3,91 | 0,26% | 19.210,00 |
| 07.10.2025 | 3,93 | 3,93 | 3,71 | 3,90 | 0,00% | 12.863,00 |
| 06.10.2025 | 3,98 | 4,05 | 3,90 | 3,90 | 1,83% | 58.962,00 |
| 03.10.2025 | 3,65 | 3,93 | 3,65 | 3,83 | 3,79% | 47.148,00 |
| 02.10.2025 | 3,70 | 3,70 | 3,65 | 3,69 | -1,86% | 10.827,00 |
| 01.10.2025 | 3,67 | 3,79 | 3,64 | 3,76 | 3,87% | 14.094,00 |