170,650SEK
0,03%
Echtzeit-Aktienkurs SkiStar AB
Bid:
Ask:
Aktienkurse zur SkiStar AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 170,49 | 170,83 | 169,19 | 170,70 | 0,06% | - |
| 08.05.2025 | 171,00 | 171,40 | 170,00 | 170,60 | -0,06% | 33.468,00 |
| 07.05.2025 | 169,50 | 170,90 | 168,70 | 170,70 | 0,53% | 38.251,00 |
| 06.05.2025 | 170,90 | 171,00 | 168,00 | 169,80 | -0,64% | 58.772,00 |
| 05.05.2025 | 168,20 | 171,00 | 168,20 | 170,90 | 1,67% | 32.086,00 |
| 02.05.2025 | 166,20 | 169,00 | 166,20 | 168,10 | 0,72% | 52.484,00 |
| 30.04.2025 | 164,70 | 166,90 | 164,00 | 166,90 | 1,15% | 42.999,00 |
| 29.04.2025 | 167,40 | 167,40 | 164,10 | 165,00 | -1,49% | 44.207,00 |
| 28.04.2025 | 167,40 | 168,40 | 166,50 | 167,50 | 0,06% | 46.920,00 |
| 25.04.2025 | 167,00 | 167,50 | 164,60 | 167,40 | 0,30% | 117.114,00 |
| 24.04.2025 | 167,60 | 168,70 | 165,40 | 166,90 | -0,42% | 67.887,00 |
| 23.04.2025 | 166,50 | 170,80 | 165,70 | 167,60 | 0,78% | 76.062,00 |
| 22.04.2025 | 169,00 | 169,00 | 160,10 | 166,30 | -1,71% | 202.293,00 |
| 17.04.2025 | 169,00 | 170,60 | 167,80 | 169,20 | -0,29% | 32.897,00 |
| 16.04.2025 | 168,40 | 169,70 | 166,00 | 169,70 | 0,35% | 31.993,00 |
| 15.04.2025 | 167,30 | 169,60 | 167,30 | 169,10 | 1,08% | 48.938,00 |
| 14.04.2025 | 168,80 | 169,50 | 165,90 | 167,30 | 0,66% | 54.485,00 |
| 11.04.2025 | 164,60 | 166,30 | 162,20 | 166,20 | 1,78% | 52.436,00 |
| 10.04.2025 | 168,20 | 168,20 | 161,20 | 163,30 | 2,90% | 51.023,00 |
| 09.04.2025 | 157,00 | 160,50 | 155,00 | 158,70 | -1,49% | 89.508,00 |
| 08.04.2025 | 156,30 | 162,20 | 156,30 | 161,10 | 3,94% | 71.047,00 |
| 07.04.2025 | 150,00 | 161,30 | 148,90 | 155,00 | -1,52% | 204.534,00 |
| 04.04.2025 | 163,30 | 165,60 | 155,30 | 157,40 | -4,49% | 160.838,00 |
| 03.04.2025 | 162,00 | 167,90 | 162,00 | 164,80 | -0,12% | 61.134,00 |
| 02.04.2025 | 165,90 | 166,30 | 163,10 | 165,00 | -0,78% | 102.848,00 |
| 01.04.2025 | 163,20 | 166,70 | 162,10 | 166,30 | 2,09% | 31.290,00 |
| 31.03.2025 | 163,60 | 163,60 | 160,70 | 162,90 | -0,97% | 73.839,00 |
| 28.03.2025 | 168,00 | 168,20 | 162,80 | 164,50 | -2,08% | 79.390,00 |
| 27.03.2025 | 169,50 | 170,20 | 167,40 | 168,00 | -1,52% | 43.816,00 |
| 26.03.2025 | 172,20 | 172,90 | 169,60 | 170,60 | -0,87% | 46.252,00 |
| 25.03.2025 | 168,00 | 172,10 | 168,00 | 172,10 | 1,71% | 62.757,00 |
| 24.03.2025 | 168,10 | 169,40 | 167,90 | 169,20 | 0,89% | 47.938,00 |
| 21.03.2025 | 169,60 | 169,60 | 166,00 | 167,70 | -1,41% | 84.257,00 |
| 20.03.2025 | 168,70 | 171,90 | 168,10 | 170,10 | 0,83% | 131.562,00 |
| 19.03.2025 | 177,40 | 182,90 | 162,10 | 168,70 | 2,87% | 400.052,00 |
| 18.03.2025 | 166,50 | 167,00 | 162,10 | 164,00 | -1,09% | 90.217,00 |
| 17.03.2025 | 163,20 | 165,80 | 163,20 | 165,80 | 1,78% | 79.267,00 |
| 14.03.2025 | 159,10 | 163,00 | 159,10 | 162,90 | 2,26% | 52.220,00 |
| 13.03.2025 | 159,00 | 163,30 | 157,00 | 159,30 | 0,13% | 104.847,00 |
| 12.03.2025 | 159,00 | 161,80 | 158,30 | 159,10 | 0,00% | 97.715,00 |
| 11.03.2025 | 161,10 | 162,70 | 158,70 | 159,10 | -1,24% | 45.833,00 |
| 10.03.2025 | 162,60 | 163,90 | 160,60 | 161,10 | -0,92% | 63.663,00 |
| 07.03.2025 | 163,00 | 163,60 | 161,50 | 162,60 | -0,31% | 27.151,00 |
| 06.03.2025 | 164,20 | 165,40 | 161,50 | 163,10 | -0,67% | 58.876,00 |
| 05.03.2025 | 163,80 | 167,20 | 163,60 | 164,20 | 0,86% | 98.180,00 |
| 04.03.2025 | 166,10 | 167,00 | 162,80 | 162,80 | -2,57% | 67.712,00 |
| 03.03.2025 | 168,80 | 169,00 | 166,90 | 167,10 | -1,12% | 60.909,00 |
| 28.02.2025 | 170,40 | 170,60 | 167,60 | 169,00 | -0,82% | 90.868,00 |
| 27.02.2025 | 170,00 | 172,10 | 170,00 | 170,40 | 0,24% | 93.594,00 |
| 26.02.2025 | 171,10 | 172,60 | 170,00 | 170,00 | -0,64% | 49.031,00 |
| 25.02.2025 | 171,20 | 173,10 | 170,90 | 171,10 | -0,41% | 78.456,00 |
| 24.02.2025 | 173,60 | 173,90 | 171,10 | 171,80 | -1,26% | 45.354,00 |
| 21.02.2025 | 175,00 | 176,50 | 173,20 | 174,00 | -0,57% | 50.872,00 |
| 20.02.2025 | 175,10 | 176,60 | 174,40 | 175,00 | 0,11% | 28.407,00 |
| 19.02.2025 | 177,30 | 178,00 | 173,70 | 174,80 | -1,35% | 70.410,00 |
| 18.02.2025 | 179,00 | 179,00 | 175,80 | 177,20 | -0,89% | 66.805,00 |
| 17.02.2025 | 175,90 | 180,00 | 175,00 | 178,80 | 1,48% | 56.972,00 |
| 14.02.2025 | 176,00 | 176,60 | 175,40 | 176,20 | 0,11% | 26.018,00 |
| 13.02.2025 | 175,00 | 176,90 | 173,90 | 176,00 | 0,92% | 62.656,00 |
| 12.02.2025 | 175,50 | 176,50 | 173,60 | 174,40 | -0,57% | 31.748,00 |
| 11.02.2025 | 176,90 | 177,80 | 175,40 | 175,40 | -0,85% | 26.395,00 |
| 10.02.2025 | 174,10 | 178,50 | 174,10 | 176,90 | 2,08% | 56.906,00 |
| 07.02.2025 | 174,10 | 174,80 | 172,80 | 173,30 | -0,91% | 32.071,00 |
| 06.02.2025 | 172,60 | 175,60 | 171,10 | 174,90 | 1,33% | 67.714,00 |
| 05.02.2025 | 173,80 | 174,20 | 170,00 | 172,60 | -0,92% | 29.717,00 |
| 04.02.2025 | 172,40 | 174,20 | 170,80 | 174,20 | 1,04% | 82.711,00 |
| 03.02.2025 | 165,00 | 172,70 | 165,00 | 172,40 | 2,80% | 99.753,00 |
| 31.01.2025 | 170,50 | 170,50 | 167,20 | 167,70 | -1,64% | 27.511,00 |
| 30.01.2025 | 166,20 | 170,50 | 166,20 | 170,50 | 2,59% | 40.507,00 |
| 29.01.2025 | 166,20 | 168,00 | 165,50 | 166,20 | -0,18% | 37.562,00 |
| 28.01.2025 | 164,50 | 166,50 | 164,10 | 166,50 | 1,22% | 32.183,00 |
| 27.01.2025 | 163,50 | 165,00 | 162,00 | 164,50 | 0,61% | 42.899,00 |
| 24.01.2025 | 168,30 | 169,50 | 163,20 | 163,50 | -3,08% | 45.427,00 |
| 23.01.2025 | 167,50 | 168,80 | 166,20 | 168,70 | 0,72% | 80.764,00 |
| 22.01.2025 | 165,50 | 167,50 | 164,70 | 167,50 | 1,21% | 86.127,00 |
| 21.01.2025 | 163,10 | 165,50 | 161,90 | 165,50 | 1,47% | 28.000,00 |
| 20.01.2025 | 162,50 | 165,00 | 162,30 | 163,10 | 0,55% | 42.393,00 |
| 17.01.2025 | 163,60 | 164,70 | 162,10 | 162,20 | -0,86% | 36.051,00 |
| 16.01.2025 | 162,10 | 163,60 | 161,40 | 163,60 | 1,05% | 32.492,00 |
| 15.01.2025 | 160,80 | 163,00 | 160,60 | 161,90 | 0,56% | 106.652,00 |
| 14.01.2025 | 158,70 | 161,10 | 158,70 | 161,00 | 1,71% | 48.433,00 |
| 13.01.2025 | 159,30 | 159,80 | 157,50 | 158,30 | -0,44% | 55.355,00 |
| 10.01.2025 | 159,00 | 160,90 | 158,20 | 159,00 | 0,00% | 42.510,00 |
| 09.01.2025 | 159,20 | 161,50 | 158,20 | 159,00 | -0,19% | 52.892,00 |
| 08.01.2025 | 159,10 | 160,90 | 158,40 | 159,30 | 0,19% | 56.703,00 |
| 07.01.2025 | 166,40 | 168,30 | 159,00 | 159,00 | -4,16% | 56.143,00 |
| 03.01.2025 | 165,80 | 167,50 | 164,90 | 165,90 | 0,06% | 32.022,00 |
| 02.01.2025 | 163,80 | 166,00 | 163,10 | 165,80 | 1,34% | 52.917,00 |
| 30.12.2024 | 164,00 | 164,90 | 163,10 | 163,60 | -0,37% | 39.935,00 |
| 27.12.2024 | 162,00 | 164,60 | 161,40 | 164,20 | 2,05% | 48.184,00 |
| 23.12.2024 | 163,80 | 163,80 | 159,00 | 160,90 | -1,77% | 47.820,00 |
| 20.12.2024 | 162,00 | 164,90 | 161,30 | 163,80 | 1,24% | 76.720,00 |
| 19.12.2024 | 160,00 | 162,60 | 156,40 | 161,80 | -1,64% | 91.791,00 |
| 18.12.2024 | 161,00 | 166,40 | 161,00 | 164,50 | 1,92% | 52.740,00 |
| 17.12.2024 | 165,40 | 165,70 | 160,80 | 161,40 | -2,83% | 67.695,00 |
| 16.12.2024 | 170,30 | 170,60 | 165,10 | 166,10 | -3,60% | 61.249,00 |
| 13.12.2024 | 172,10 | 176,00 | 172,10 | 172,30 | 0,35% | 69.939,00 |
| 12.12.2024 | 171,90 | 172,50 | 170,10 | 171,70 | 0,23% | 39.294,00 |
| 11.12.2024 | 171,20 | 172,30 | 169,70 | 171,30 | -0,06% | 35.156,00 |
| 10.12.2024 | 170,00 | 171,80 | 169,10 | 171,40 | 0,76% | 43.299,00 |