1,169SEK
-1,97%
Echtzeit-Aktienkurs Cinis Fertilizer AB
Bid:
Ask:
Aktienkurse zur Cinis Fertilizer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -1,97% | - |
| 13.06.2025 | 1,25 | 1,29 | 1,17 | 1,19 | -8,17% | 65.028,00 |
| 12.06.2025 | 1,27 | 1,32 | 1,17 | 1,30 | 2,20% | 83.738,00 |
| 11.06.2025 | 1,53 | 2,00 | 1,26 | 1,27 | -5,65% | 190.629,00 |
| 10.06.2025 | 1,34 | 1,44 | 1,26 | 1,35 | 6,15% | 175.460,00 |
| 09.06.2025 | 1,26 | 1,55 | 1,23 | 1,27 | 3,93% | 410.397,00 |
| 05.06.2025 | 1,26 | 1,31 | 1,16 | 1,22 | 3,39% | 185.726,00 |
| 04.06.2025 | 1,44 | 1,44 | 1,12 | 1,18 | -12,85% | 165.525,00 |
| 03.06.2025 | 1,03 | 2,00 | 1,03 | 1,35 | 31,46% | 328.870,00 |
| 02.06.2025 | 1,09 | 1,13 | 1,02 | 1,03 | -3,74% | 139.631,00 |
| 30.05.2025 | 1,05 | 1,10 | 1,00 | 1,07 | 2,10% | 307.331,00 |
| 28.05.2025 | 1,20 | 1,21 | 1,01 | 1,05 | -4,73% | 76.644,00 |
| 27.05.2025 | 1,04 | 1,10 | 1,00 | 1,10 | 4,76% | 94.934,00 |
| 26.05.2025 | 1,03 | 1,14 | 0,96 | 1,05 | -1,87% | 359.339,00 |
| 23.05.2025 | 1,11 | 1,17 | 0,95 | 1,07 | -4,12% | 187.940,00 |
| 22.05.2025 | 1,14 | 1,18 | 1,05 | 1,12 | 2,39% | 371.535,00 |
| 21.05.2025 | 1,33 | 1,33 | 1,05 | 1,09 | -19,85% | 393.106,00 |
| 20.05.2025 | 1,53 | 1,54 | 1,33 | 1,36 | -11,23% | 192.621,00 |
| 19.05.2025 | 1,33 | 1,53 | 1,33 | 1,53 | 15,89% | 164.495,00 |
| 16.05.2025 | 1,51 | 1,51 | 1,20 | 1,32 | 8,99% | 332.549,00 |
| 15.05.2025 | 1,44 | 1,44 | 1,15 | 1,21 | -4,79% | 452.967,00 |
| 14.05.2025 | 1,18 | 1,34 | 1,14 | 1,27 | 7,60% | 81.750,00 |
| 13.05.2025 | 1,18 | 1,18 | 1,13 | 1,18 | -2,07% | 72.698,00 |
| 12.05.2025 | 1,14 | 1,29 | 1,14 | 1,21 | 0,83% | 83.568,00 |
| 09.05.2025 | 1,18 | 1,30 | 1,14 | 1,20 | 3,63% | 300.031,00 |
| 08.05.2025 | 1,14 | 1,30 | 1,11 | 1,16 | -7,14% | 135.648,00 |
| 07.05.2025 | 1,44 | 1,44 | 1,18 | 1,25 | -8,58% | 233.577,00 |
| 06.05.2025 | 1,43 | 1,48 | 1,35 | 1,36 | 2,02% | 32.332,00 |
| 05.05.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 2,85% | 44.244,00 |
| 02.05.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -1,37% | 17.913,00 |
| 30.04.2025 | 1,23 | 1,47 | 1,23 | 1,32 | 5,36% | 119.130,00 |
| 29.04.2025 | 1,44 | 1,44 | 1,21 | 1,25 | -13,97% | 267.778,00 |
| 28.04.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -1,82% | 52.476,00 |
| 25.04.2025 | 1,49 | 1,69 | 1,48 | 1,48 | -0,74% | 337.860,00 |
| 24.04.2025 | 1,55 | 1,85 | 1,48 | 1,49 | -3,81% | 151.709,00 |
| 23.04.2025 | 1,85 | 1,85 | 1,44 | 1,55 | -12,33% | 292.003,00 |
| 22.04.2025 | 2,00 | 2,07 | 1,56 | 1,77 | -10,84% | 257.507,00 |
| 17.04.2025 | 1,82 | 2,22 | 1,64 | 1,98 | -15,04% | 412.230,00 |
| 16.04.2025 | 2,07 | 2,40 | 1,48 | 2,33 | -35,49% | 820.146,00 |
| 15.04.2025 | 3,73 | 3,88 | 3,42 | 3,62 | -3,55% | 30.019,00 |
| 14.04.2025 | 3,64 | 3,83 | 3,61 | 3,75 | 3,68% | 52.347,00 |
| 11.04.2025 | 3,52 | 4,44 | 3,48 | 3,62 | 2,73% | 58.908,00 |
| 10.04.2025 | 3,70 | 3,98 | 3,48 | 3,52 | 1,29% | 21.799,00 |
| 09.04.2025 | 3,51 | 3,67 | 3,24 | 3,48 | 0,75% | 19.224,00 |
| 08.04.2025 | 3,48 | 3,66 | 3,15 | 3,45 | 3,08% | 23.234,00 |
| 07.04.2025 | 3,58 | 3,67 | 3,02 | 3,35 | -4,64% | 43.007,00 |
| 04.04.2025 | 3,70 | 3,70 | 3,12 | 3,51 | 5,94% | 62.614,00 |
| 03.04.2025 | 3,33 | 3,67 | 2,98 | 3,31 | -2,73% | 26.050,00 |
| 02.04.2025 | 3,58 | 4,33 | 3,18 | 3,41 | -4,27% | 53.658,00 |
| 01.04.2025 | 3,70 | 3,70 | 3,33 | 3,56 | -4,74% | 47.479,00 |
| 31.03.2025 | 3,96 | 3,96 | 3,60 | 3,74 | -6,48% | 70.388,00 |
| 28.03.2025 | 4,34 | 4,34 | 3,96 | 4,00 | -7,05% | 46.994,00 |
| 27.03.2025 | 4,21 | 4,44 | 4,20 | 4,30 | 1,92% | 54.278,00 |
| 26.03.2025 | 4,51 | 4,80 | 4,08 | 4,22 | -1,72% | 43.129,00 |
| 25.03.2025 | 4,31 | 4,51 | 4,22 | 4,29 | -0,51% | 7.043,00 |
| 24.03.2025 | 4,57 | 4,57 | 4,25 | 4,31 | -5,66% | 28.848,00 |
| 21.03.2025 | 4,69 | 5,02 | 4,05 | 4,57 | 1,80% | 72.064,00 |
| 20.03.2025 | 4,53 | 4,70 | 4,44 | 4,49 | -0,82% | 24.514,00 |
| 19.03.2025 | 4,44 | 4,80 | 4,32 | 4,53 | 11,47% | 33.353,00 |
| 18.03.2025 | 5,11 | 5,13 | 3,41 | 4,06 | -20,31% | 179.085,00 |
| 17.03.2025 | 4,82 | 5,54 | 4,82 | 5,10 | 5,83% | 56.681,00 |
| 14.03.2025 | 4,80 | 4,88 | 4,40 | 4,82 | 12,23% | 90.394,00 |
| 13.03.2025 | 3,68 | 4,44 | 3,63 | 4,29 | 20,20% | 80.281,00 |
| 12.03.2025 | 3,99 | 3,99 | 3,43 | 3,57 | -11,94% | 128.755,00 |
| 11.03.2025 | 5,63 | 5,63 | 3,81 | 4,05 | -29,39% | 175.855,00 |
| 10.03.2025 | 6,66 | 7,01 | 5,74 | 5,74 | -3,48% | 103.665,00 |
| 07.03.2025 | 6,35 | 7,77 | 5,70 | 5,95 | 0,75% | 362.746,00 |
| 06.03.2025 | 4,54 | 7,39 | 4,45 | 5,90 | 33,21% | 192.429,00 |
| 05.03.2025 | 4,54 | 4,54 | 4,07 | 4,43 | 14,97% | 186.373,00 |
| 04.03.2025 | 3,65 | 4,14 | 3,59 | 3,86 | 9,45% | 171.279,00 |
| 03.03.2025 | 3,26 | 3,63 | 3,25 | 3,52 | 16,55% | 116.432,00 |
| 28.02.2025 | 2,96 | 3,45 | 2,82 | 3,02 | 9,81% | 313.692,00 |
| 27.02.2025 | 2,58 | 2,96 | 2,44 | 2,75 | 10,39% | 124.121,00 |
| 26.02.2025 | 2,59 | 2,59 | 2,33 | 2,49 | 10,65% | 53.108,00 |
| 25.02.2025 | 2,18 | 2,59 | 2,15 | 2,25 | 5,73% | 249.365,00 |
| 24.02.2025 | 1,85 | 2,19 | 1,85 | 2,13 | 17,35% | 260.897,00 |
| 21.02.2025 | 2,16 | 2,22 | 1,82 | 1,82 | -15,50% | 337.637,00 |
| 20.02.2025 | 2,22 | 2,42 | 2,13 | 2,15 | -3,20% | 91.879,00 |
| 19.02.2025 | 2,22 | 2,52 | 2,21 | 2,22 | 0,00% | 76.584,00 |
| 18.02.2025 | 2,29 | 2,29 | 2,00 | 2,22 | -4,88% | 216.045,00 |
| 17.02.2025 | 2,59 | 2,67 | 2,23 | 2,33 | -8,29% | 99.981,00 |
| 14.02.2025 | 2,96 | 2,96 | 2,22 | 2,55 | -12,24% | 190.817,00 |
| 13.02.2025 | 3,91 | 3,91 | 2,87 | 2,90 | -23,00% | 278.734,00 |
| 12.02.2025 | 2,15 | 4,40 | 2,15 | 3,77 | 74,92% | 661.577,00 |
| 11.02.2025 | 2,51 | 2,51 | 2,08 | 2,15 | -16,84% | 229.289,00 |
| 10.02.2025 | 3,55 | 4,14 | 2,39 | 2,59 | -27,84% | 508.215,00 |
| 07.02.2025 | 4,35 | 4,65 | 3,34 | 3,59 | -17,67% | 137.900,00 |
| 06.02.2025 | 4,51 | 4,51 | 4,26 | 4,36 | -1,82% | 58.715,00 |
| 05.02.2025 | 4,65 | 4,65 | 4,33 | 4,44 | -3,86% | 62.491,00 |
| 04.02.2025 | 4,69 | 4,77 | 4,59 | 4,62 | -1,87% | 35.375,00 |
| 03.02.2025 | 4,76 | 4,76 | 4,66 | 4,71 | -0,63% | 34.143,00 |
| 31.01.2025 | 4,76 | 4,76 | 4,69 | 4,74 | -0,63% | 20.819,00 |
| 30.01.2025 | 4,77 | 4,84 | 4,74 | 4,77 | 0,00% | 16.868,00 |
| 29.01.2025 | 4,71 | 4,99 | 4,71 | 4,77 | 1,58% | 25.860,00 |
| 28.01.2025 | 4,82 | 4,82 | 4,59 | 4,69 | -3,64% | 30.274,00 |
| 27.01.2025 | 4,84 | 5,07 | 4,74 | 4,87 | 1,54% | 34.822,00 |
| 24.01.2025 | 4,85 | 4,88 | 4,74 | 4,79 | 0,61% | 45.117,00 |
| 23.01.2025 | 5,11 | 5,15 | 4,70 | 4,77 | -5,29% | 49.893,00 |
| 22.01.2025 | 4,87 | 5,03 | 4,74 | 5,03 | 2,26% | 16.209,00 |
| 21.01.2025 | 5,11 | 5,14 | 4,85 | 4,92 | 1,67% | 50.160,00 |