14,025€
0,83%
Echtzeit-Aktienkurs SKISTAR AB O.N.
Bid:
Ask:
Aktienkurse zur SKISTAR AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,85 | 14,03 | 13,81 | 13,90 | -0,07% | - |
| 28.09.2026 | 13,87 | 14,04 | 13,74 | 13,91 | 0,07% | - |
| 25.09.2026 | 13,96 | 14,13 | 13,89 | 13,90 | -0,57% | - |
| 24.09.2026 | 14,05 | 14,23 | 13,88 | 13,98 | -0,71% | - |
| 23.09.2026 | 14,11 | 14,27 | 14,07 | 14,08 | -0,98% | - |
| 22.09.2026 | 14,11 | 14,40 | 14,03 | 14,22 | 0,14% | - |
| 21.09.2026 | 14,01 | 14,35 | 14,00 | 14,20 | 0,71% | - |
| 18.09.2026 | 14,17 | 14,31 | 14,03 | 14,10 | -1,05% | - |
| 17.09.2026 | 14,22 | 14,39 | 14,09 | 14,25 | 0,64% | - |
| 16.09.2026 | 14,17 | 14,38 | 14,12 | 14,16 | -0,70% | - |
| 15.09.2026 | 14,17 | 14,47 | 14,13 | 14,26 | 0,21% | - |
| 14.09.2026 | 14,05 | 14,38 | 14,01 | 14,23 | 0,64% | - |
| 11.09.2026 | 14,27 | 14,32 | 14,14 | 14,14 | 0,21% | - |
| 10.09.2026 | 14,09 | 14,35 | 14,08 | 14,11 | -0,70% | - |
| 09.09.2026 | 14,34 | 14,42 | 14,14 | 14,21 | -1,32% | - |
| 08.09.2026 | 14,46 | 14,55 | 14,29 | 14,40 | -0,83% | - |
| 07.09.2026 | 14,47 | 14,65 | 14,42 | 14,52 | -0,48% | - |
| 04.09.2026 | 14,57 | 14,71 | 14,45 | 14,59 | -0,21% | - |
| 03.09.2026 | 14,54 | 14,70 | 14,49 | 14,62 | 0,07% | - |
| 02.09.2026 | 14,65 | 14,85 | 14,59 | 14,61 | -0,81% | - |
| 01.09.2026 | 14,67 | 14,93 | 14,50 | 14,73 | -0,14% | - |
| 31.08.2026 | 14,88 | 15,06 | 14,69 | 14,75 | -1,60% | - |
| 28.08.2026 | 15,33 | 15,33 | 14,98 | 14,99 | -1,51% | - |
| 27.08.2026 | 15,23 | 15,53 | 15,12 | 15,22 | -0,85% | 140,00 |
| 26.08.2026 | 15,33 | 15,50 | 15,21 | 15,35 | 0,79% | - |
| 25.08.2026 | 15,16 | 15,34 | 15,08 | 15,23 | 0,73% | - |
| 24.08.2026 | 15,07 | 15,26 | 15,05 | 15,12 | -0,53% | - |
| 21.08.2026 | 15,02 | 15,28 | 15,01 | 15,20 | 0,46% | - |
| 20.08.2026 | 14,52 | 15,16 | 14,52 | 15,13 | 1,54% | - |
| 19.08.2026 | 14,65 | 14,94 | 14,65 | 14,90 | 1,29% | - |
| 18.08.2026 | 14,74 | 14,90 | 14,71 | 14,71 | -0,88% | - |
| 17.08.2026 | 14,29 | 15,05 | 14,01 | 14,84 | 1,85% | - |
| 14.08.2026 | 14,68 | 14,78 | 14,57 | 14,57 | -0,21% | - |
| 13.08.2026 | 14,27 | 14,73 | 14,26 | 14,60 | 0,21% | - |
| 12.08.2026 | 14,35 | 14,77 | 14,05 | 14,57 | -0,41% | - |
| 11.08.2026 | 14,49 | 14,80 | 14,09 | 14,63 | -0,61% | - |
| 10.08.2026 | 14,55 | 14,92 | 14,21 | 14,72 | -1,08% | - |
| 07.08.2026 | 14,61 | 15,00 | 14,61 | 14,88 | -0,27% | - |
| 06.08.2026 | 14,56 | 15,15 | 14,35 | 14,92 | 0,34% | - |
| 05.08.2026 | 14,77 | 15,09 | 14,56 | 14,87 | -1,13% | - |
| 04.08.2026 | 14,78 | 15,15 | 14,47 | 15,04 | -0,33% | - |
| 03.08.2026 | 14,76 | 15,20 | 14,76 | 15,09 | 0,20% | - |
| 31.07.2026 | 15,21 | 15,23 | 15,05 | 15,06 | -0,13% | - |
| 30.07.2026 | 14,91 | 15,23 | 14,90 | 15,08 | 1,07% | - |
| 29.07.2026 | 14,84 | 14,98 | 14,82 | 14,92 | 0,54% | - |
| 28.07.2026 | 14,65 | 14,88 | 14,63 | 14,84 | 1,23% | - |
| 27.07.2026 | 14,42 | 14,75 | 14,40 | 14,66 | 2,02% | - |
| 24.07.2026 | 14,15 | 14,44 | 14,09 | 14,37 | 1,77% | - |
| 23.07.2026 | 14,30 | 14,35 | 14,11 | 14,12 | -1,19% | - |
| 22.07.2026 | 14,28 | 14,45 | 14,26 | 14,29 | 0,14% | - |
| 21.07.2026 | 14,41 | 14,48 | 14,26 | 14,27 | -0,70% | - |
| 20.07.2026 | 14,49 | 14,62 | 14,37 | 14,37 | -0,90% | - |
| 17.07.2026 | 14,62 | 14,71 | 14,50 | 14,50 | -0,96% | - |
| 16.07.2026 | 14,59 | 14,72 | 14,59 | 14,64 | 0,07% | - |
| 15.07.2026 | 14,46 | 14,64 | 14,37 | 14,63 | 1,11% | - |
| 14.07.2026 | 14,44 | 14,57 | 14,43 | 14,47 | 0,14% | - |
| 13.07.2026 | 14,56 | 14,63 | 14,45 | 14,45 | -1,16% | - |
| 10.07.2026 | 14,70 | 14,77 | 14,59 | 14,62 | -0,07% | - |
| 09.07.2026 | 14,55 | 14,75 | 14,55 | 14,63 | 0,41% | - |
| 08.07.2026 | 14,83 | 14,83 | 14,53 | 14,57 | -1,49% | - |
| 07.07.2026 | 14,52 | 14,96 | 14,52 | 14,79 | 1,09% | - |
| 06.07.2026 | 14,90 | 15,01 | 14,54 | 14,63 | -1,88% | - |
| 03.07.2026 | 14,63 | 15,03 | 14,63 | 14,91 | 1,98% | - |
| 02.07.2026 | 14,33 | 14,73 | 14,32 | 14,62 | 2,09% | - |
| 01.07.2026 | 14,24 | 14,42 | 14,23 | 14,32 | 0,49% | - |
| 30.06.2026 | 14,39 | 14,47 | 14,24 | 14,25 | -0,70% | - |
| 29.06.2026 | 14,53 | 14,63 | 14,32 | 14,35 | -1,24% | - |
| 26.06.2026 | 14,42 | 14,67 | 14,41 | 14,53 | 0,21% | - |
| 25.06.2026 | 14,45 | 14,70 | 14,44 | 14,50 | 0,62% | - |
| 24.06.2026 | 14,48 | 14,58 | 14,37 | 14,41 | -0,35% | - |
| 23.06.2026 | 14,49 | 14,66 | 14,45 | 14,46 | -0,34% | - |
| 22.06.2026 | 14,13 | 14,66 | 13,94 | 14,51 | 3,64% | - |
| 19.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,30% | - |
| 18.06.2026 | 13,18 | 14,33 | 13,18 | 14,33 | 8,48% | 125,00 |
| 17.06.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -1,56% | - |
| 16.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,76% | - |
| 15.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,56% | - |
| 12.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 11.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,60% | - |
| 10.06.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | - |
| 09.06.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,08% | - |
| 08.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,35% | - |
| 05.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -0,07% | - |
| 04.06.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,23% | - |
| 03.06.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,55% | - |
| 02.06.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -2,10% | - |
| 01.06.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 1,25% | - |
| 29.05.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 0,52% | - |
| 28.05.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -2,30% | - |
| 27.05.2026 | 13,63 | 13,89 | 13,63 | 13,89 | -1,00% | 210,00 |
| 26.05.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,65% | - |
| 25.05.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |
| 22.05.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,00% | - |
| 21.05.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 2,04% | - |
| 20.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,88% | - |
| 19.05.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -1,59% | - |
| 18.05.2026 | 13,63 | 13,80 | 13,63 | 13,80 | -1,92% | 100,00 |
| 15.05.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -0,64% | - |
| 14.05.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 0,21% | - |
| 13.05.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -0,42% | - |