170,559SEK
-0,84%
Echtzeit-Aktienkurs SkiStar AB
Bid:
Ask:
Aktienkurse zur SkiStar AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 172,00 | 172,00 | 168,00 | 170,70 | -0,76% | 94.435,00 |
| 16.03.2026 | 170,60 | 172,80 | 169,10 | 172,00 | 1,06% | 86.685,00 |
| 13.03.2026 | 171,00 | 171,30 | 168,90 | 170,20 | -1,10% | 79.410,00 |
| 12.03.2026 | 170,60 | 173,30 | 170,20 | 172,10 | -0,12% | 73.988,00 |
| 11.03.2026 | 172,70 | 173,90 | 171,30 | 172,30 | -0,23% | 67.517,00 |
| 10.03.2026 | 172,00 | 173,90 | 171,80 | 172,70 | 1,53% | 40.731,00 |
| 09.03.2026 | 171,00 | 171,30 | 170,10 | 170,10 | -2,02% | 37.101,00 |
| 06.03.2026 | 175,60 | 175,70 | 172,30 | 173,60 | -1,08% | 43.760,00 |
| 05.03.2026 | 173,00 | 176,50 | 172,50 | 175,50 | 1,45% | 55.386,00 |
| 04.03.2026 | 172,60 | 173,50 | 172,30 | 173,00 | 2,49% | 6.550,00 |
| 03.03.2026 | 170,00 | 170,00 | 165,60 | 168,80 | -0,94% | 59.787,00 |
| 02.03.2026 | 170,30 | 172,90 | 166,80 | 170,40 | -2,80% | 68.091,00 |
| 27.02.2026 | 175,00 | 175,30 | 173,70 | 175,30 | -0,06% | 68.505,00 |
| 26.02.2026 | 172,60 | 175,40 | 171,60 | 175,40 | 1,86% | 48.691,00 |
| 25.02.2026 | 173,20 | 173,50 | 171,50 | 172,20 | -0,75% | 32.356,00 |
| 24.02.2026 | 172,00 | 174,00 | 171,10 | 173,50 | 0,81% | 41.690,00 |
| 23.02.2026 | 173,50 | 173,50 | 171,80 | 172,10 | -0,81% | 39.118,00 |
| 20.02.2026 | 174,40 | 174,40 | 172,00 | 173,50 | -0,52% | 49.804,00 |
| 19.02.2026 | 173,60 | 174,60 | 172,80 | 174,40 | 0,46% | 47.922,00 |
| 18.02.2026 | 174,40 | 174,40 | 172,00 | 173,60 | -0,69% | 68.816,00 |
| 17.02.2026 | 173,40 | 174,80 | 172,50 | 174,80 | 0,75% | 38.744,00 |
| 16.02.2026 | 173,30 | 175,40 | 172,50 | 173,50 | 0,23% | 86.056,00 |
| 13.02.2026 | 171,60 | 174,20 | 170,80 | 173,10 | 0,70% | 46.911,00 |
| 12.02.2026 | 173,40 | 173,60 | 170,60 | 171,90 | -0,69% | 44.846,00 |
| 11.02.2026 | 174,80 | 174,80 | 173,10 | 173,10 | -0,97% | 59.958,00 |
| 10.02.2026 | 173,20 | 174,80 | 172,50 | 174,80 | 1,16% | 53.230,00 |
| 09.02.2026 | 172,50 | 173,50 | 171,90 | 172,80 | 0,06% | 44.105,00 |
| 06.02.2026 | 170,40 | 172,70 | 168,80 | 172,70 | 1,41% | 32.710,00 |
| 05.02.2026 | 172,50 | 172,80 | 169,40 | 170,30 | -1,16% | 78.172,00 |
| 04.02.2026 | 168,80 | 173,20 | 167,90 | 172,30 | 1,89% | 60.196,00 |
| 03.02.2026 | 169,90 | 169,90 | 167,60 | 169,10 | -0,24% | 44.379,00 |
| 02.02.2026 | 167,90 | 169,80 | 166,30 | 169,50 | 0,95% | 45.650,00 |
| 30.01.2026 | 166,80 | 169,40 | 166,30 | 167,90 | 0,72% | 110.990,00 |
| 29.01.2026 | 169,20 | 170,00 | 166,70 | 166,70 | -1,35% | 49.466,00 |
| 28.01.2026 | 167,11 | 169,05 | 165,97 | 168,97 | 1,18% | - |
| 27.01.2026 | 167,80 | 168,30 | 165,30 | 167,00 | -0,42% | 37.954,00 |
| 26.01.2026 | 167,80 | 168,50 | 165,80 | 167,70 | -0,06% | 62.862,00 |
| 23.01.2026 | 167,80 | 168,30 | 166,60 | 167,80 | -0,12% | 47.580,00 |
| 22.01.2026 | 164,00 | 168,00 | 164,00 | 168,00 | 2,82% | 79.980,00 |
| 21.01.2026 | 163,70 | 164,00 | 161,00 | 163,40 | -0,24% | 81.332,00 |
| 20.01.2026 | 162,10 | 164,30 | 160,30 | 163,80 | 0,86% | 80.963,00 |
| 19.01.2026 | 163,00 | 163,00 | 161,20 | 162,40 | -1,34% | 52.243,00 |
| 16.01.2026 | 166,50 | 166,80 | 163,60 | 164,60 | -1,14% | 58.883,00 |
| 15.01.2026 | 167,10 | 168,00 | 165,40 | 166,50 | -0,42% | 104.325,00 |
| 14.01.2026 | 166,10 | 167,20 | 165,00 | 167,20 | 0,66% | 121.192,00 |
| 13.01.2026 | 164,10 | 166,10 | 163,00 | 166,10 | 1,22% | 81.261,00 |
| 12.01.2026 | 164,80 | 165,00 | 163,20 | 164,10 | -0,36% | 60.728,00 |
| 09.01.2026 | 164,70 | 165,00 | 163,80 | 164,70 | 0,12% | 87.248,00 |
| 08.01.2026 | 163,20 | 165,00 | 162,00 | 164,50 | 0,80% | 75.326,00 |
| 07.01.2026 | 163,90 | 164,90 | 162,10 | 163,20 | -0,43% | 65.018,00 |
| 05.01.2026 | 163,50 | 164,00 | 162,60 | 163,90 | 0,31% | 35.914,00 |
| 02.01.2026 | 165,90 | 166,50 | 162,90 | 163,40 | -1,33% | 84.431,00 |
| 30.12.2025 | 167,50 | 167,50 | 164,90 | 165,60 | -1,13% | 66.260,00 |
| 29.12.2025 | 167,60 | 168,90 | 165,70 | 167,50 | 0,30% | 61.236,00 |
| 23.12.2025 | 167,50 | 168,60 | 166,60 | 167,00 | -0,06% | 67.759,00 |
| 22.12.2025 | 167,70 | 168,30 | 165,80 | 167,10 | -0,36% | 86.132,00 |
| 19.12.2025 | 169,40 | 169,90 | 166,10 | 167,70 | -1,47% | 110.516,00 |
| 18.12.2025 | 168,90 | 171,50 | 162,00 | 170,20 | -0,76% | 171.644,00 |
| 17.12.2025 | 171,70 | 171,70 | 169,00 | 171,50 | -0,41% | 119.516,00 |
| 16.12.2025 | 171,70 | 173,60 | 171,10 | 172,20 | 0,35% | 71.429,00 |
| 15.12.2025 | 172,00 | 172,20 | 169,20 | 171,60 | -1,10% | 117.275,00 |
| 12.12.2025 | 173,70 | 175,60 | 173,00 | 173,50 | 0,29% | 37.301,00 |
| 11.12.2025 | 172,70 | 173,40 | 172,00 | 173,00 | 0,17% | 40.991,00 |
| 10.12.2025 | 172,50 | 175,00 | 172,00 | 172,70 | 0,41% | 67.516,00 |
| 09.12.2025 | 173,80 | 174,20 | 171,70 | 172,00 | -1,26% | 63.242,00 |
| 08.12.2025 | 175,00 | 175,30 | 173,10 | 174,20 | -0,46% | 37.159,00 |
| 05.12.2025 | 173,80 | 175,80 | 173,20 | 175,00 | 0,86% | 71.756,00 |
| 04.12.2025 | 168,00 | 173,80 | 168,00 | 173,50 | 4,90% | 95.425,00 |
| 03.12.2025 | 167,60 | 167,90 | 165,00 | 165,40 | -0,84% | 47.079,00 |
| 02.12.2025 | 169,90 | 170,40 | 166,70 | 166,80 | -1,82% | 55.615,00 |
| 01.12.2025 | 171,60 | 171,60 | 167,90 | 169,90 | -0,99% | 52.146,00 |
| 28.11.2025 | 172,00 | 172,30 | 169,70 | 171,60 | -0,17% | 66.805,00 |
| 27.11.2025 | 171,00 | 172,20 | 170,20 | 171,90 | 0,53% | 58.627,00 |
| 26.11.2025 | 169,00 | 171,70 | 168,80 | 171,00 | 1,66% | 67.099,00 |
| 25.11.2025 | 165,30 | 168,90 | 165,00 | 168,20 | 1,57% | 56.332,00 |
| 24.11.2025 | 165,60 | 167,00 | 164,90 | 165,60 | 0,49% | 47.614,00 |
| 21.11.2025 | 163,00 | 165,00 | 161,50 | 164,80 | 1,10% | 58.053,00 |
| 20.11.2025 | 162,50 | 164,10 | 162,40 | 163,00 | 0,80% | 31.026,00 |
| 19.11.2025 | 160,00 | 162,40 | 159,60 | 161,70 | 1,00% | 42.648,00 |
| 18.11.2025 | 162,90 | 162,90 | 159,30 | 160,10 | -1,96% | 43.731,00 |
| 17.11.2025 | 164,00 | 165,00 | 162,90 | 163,30 | -0,55% | 37.412,00 |
| 14.11.2025 | 165,00 | 166,00 | 162,10 | 164,20 | -0,79% | 93.078,00 |
| 13.11.2025 | 165,40 | 167,30 | 165,00 | 165,50 | 0,30% | 52.398,00 |
| 12.11.2025 | 162,00 | 165,50 | 161,20 | 165,00 | 1,91% | 70.207,00 |
| 11.11.2025 | 161,00 | 162,40 | 160,20 | 161,90 | 0,43% | 71.593,00 |
| 10.11.2025 | 160,70 | 162,90 | 160,50 | 161,20 | 0,69% | 57.958,00 |
| 07.11.2025 | 160,50 | 161,40 | 158,20 | 160,10 | -0,25% | 51.118,00 |
| 06.11.2025 | 158,90 | 161,00 | 158,80 | 160,50 | 1,07% | 49.704,00 |
| 05.11.2025 | 156,00 | 159,40 | 155,30 | 158,80 | 1,66% | 46.367,00 |
| 04.11.2025 | 157,90 | 158,00 | 156,00 | 156,20 | -1,08% | 53.499,00 |
| 03.11.2025 | 159,20 | 159,20 | 157,00 | 157,90 | -0,75% | 42.052,00 |
| 31.10.2025 | 161,10 | 161,90 | 159,10 | 159,10 | -1,06% | 25.907,00 |
| 30.10.2025 | 159,20 | 161,70 | 159,00 | 160,80 | 1,26% | 57.390,00 |
| 29.10.2025 | 163,00 | 163,00 | 158,80 | 158,80 | -2,52% | 66.321,00 |
| 28.10.2025 | 163,60 | 164,30 | 162,00 | 162,90 | -0,24% | 37.051,00 |
| 27.10.2025 | 164,50 | 164,70 | 162,20 | 163,30 | -0,12% | 53.408,00 |
| 24.10.2025 | 165,50 | 166,70 | 163,50 | 163,50 | -1,03% | 91.353,00 |
| 23.10.2025 | 162,40 | 165,60 | 162,40 | 165,20 | 2,35% | 49.193,00 |
| 22.10.2025 | 158,70 | 162,70 | 158,70 | 161,40 | 1,70% | 155.008,00 |
| 21.10.2025 | 157,80 | 158,90 | 157,30 | 158,70 | 0,76% | 37.999,00 |