172,291SEK
0,40%
Echtzeit-Aktienkurs SkiStar AB
Bid:
Ask:
Aktienkurse zur SkiStar AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 171,61 | 172,50 | 171,25 | 172,50 | 0,52% | - |
| 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 |
| 20.10.2025 | 157,20 | 158,60 | 156,00 | 157,50 | 0,25% | 57.761,00 |
| 17.10.2025 | 156,90 | 157,80 | 155,80 | 157,10 | -0,13% | 45.878,00 |
| 16.10.2025 | 157,20 | 157,50 | 155,50 | 157,30 | 0,90% | 40.673,00 |
| 15.10.2025 | 157,30 | 158,60 | 155,90 | 155,90 | -0,76% | 65.122,00 |
| 14.10.2025 | 157,40 | 159,00 | 156,40 | 157,10 | -0,13% | 56.556,00 |
| 13.10.2025 | 155,00 | 158,70 | 155,00 | 157,30 | 2,01% | 66.748,00 |
| 10.10.2025 | 158,00 | 159,10 | 154,20 | 154,20 | -2,47% | 51.763,00 |
| 09.10.2025 | 158,00 | 159,50 | 156,90 | 158,10 | 0,19% | 38.067,00 |
| 08.10.2025 | 159,00 | 159,90 | 157,50 | 157,80 | -0,82% | 57.172,00 |
| 07.10.2025 | 160,00 | 161,60 | 159,10 | 159,10 | -0,13% | 54.330,00 |
| 06.10.2025 | 158,20 | 159,70 | 157,30 | 159,30 | 0,95% | 53.768,00 |
| 03.10.2025 | 157,00 | 158,90 | 157,00 | 157,80 | 0,64% | 54.231,00 |
| 02.10.2025 | 152,40 | 156,80 | 152,40 | 156,80 | 4,53% | 117.170,00 |
| 01.10.2025 | 157,50 | 161,20 | 150,00 | 150,00 | -4,76% | 186.662,00 |
| 30.09.2025 | 156,90 | 158,00 | 156,00 | 157,50 | 0,70% | 57.339,00 |
| 29.09.2025 | 158,00 | 158,50 | 155,60 | 156,40 | -0,51% | 48.871,00 |
| 26.09.2025 | 156,00 | 157,90 | 156,00 | 157,20 | 0,90% | 37.939,00 |
| 25.09.2025 | 156,10 | 156,10 | 154,40 | 155,80 | -0,19% | 40.687,00 |
| 24.09.2025 | 155,90 | 156,50 | 155,20 | 156,10 | 0,26% | 31.465,00 |
| 23.09.2025 | 156,80 | 159,00 | 155,70 | 155,70 | -0,51% | 25.067,00 |
| 22.09.2025 | 160,00 | 160,50 | 156,20 | 156,50 | -1,76% | 50.135,00 |
| 19.09.2025 | 160,00 | 161,20 | 158,80 | 159,30 | 0,44% | 103.241,00 |
| 18.09.2025 | 158,40 | 159,80 | 158,00 | 158,60 | 0,06% | 33.822,00 |
| 17.09.2025 | 158,00 | 159,30 | 157,80 | 158,50 | 0,83% | 36.029,00 |
| 16.09.2025 | 158,80 | 159,70 | 157,20 | 157,20 | -1,01% | 22.861,00 |
| 15.09.2025 | 158,00 | 159,80 | 157,00 | 158,80 | 0,83% | 298.738,00 |
| 12.09.2025 | 155,70 | 157,50 | 155,10 | 157,50 | 1,16% | 33.041,00 |
| 11.09.2025 | 155,40 | 156,20 | 154,20 | 155,70 | 0,45% | 77.494,00 |
| 10.09.2025 | 155,90 | 157,40 | 154,90 | 155,00 | -0,39% | 34.903,00 |
| 09.09.2025 | 156,60 | 157,70 | 155,20 | 155,60 | -0,64% | 37.554,00 |
| 08.09.2025 | 158,30 | 160,30 | 151,80 | 156,60 | -0,25% | 77.365,00 |
| 05.09.2025 | 157,40 | 158,70 | 156,70 | 157,00 | -0,19% | 58.829,00 |
| 04.09.2025 | 153,80 | 157,60 | 153,80 | 157,30 | 2,95% | 50.664,00 |
| 03.09.2025 | 157,20 | 159,40 | 152,80 | 152,80 | -2,68% | 68.751,00 |
| 02.09.2025 | 158,50 | 158,90 | 156,50 | 157,00 | -0,76% | 35.605,00 |
| 01.09.2025 | 157,10 | 158,90 | 156,60 | 158,20 | 0,76% | 28.607,00 |
| 29.08.2025 | 157,60 | 158,60 | 157,00 | 157,00 | -0,25% | 47.191,00 |
| 28.08.2025 | 158,80 | 160,00 | 157,30 | 157,40 | -0,51% | 46.604,00 |
| 27.08.2025 | 155,60 | 158,50 | 155,10 | 158,20 | 1,67% | 39.616,00 |
| 26.08.2025 | 156,90 | 156,90 | 154,30 | 155,60 | -0,83% | 125.351,00 |
| 25.08.2025 | 156,20 | 157,40 | 155,70 | 156,90 | 0,45% | 36.044,00 |
| 22.08.2025 | 154,30 | 156,20 | 154,30 | 156,20 | 1,23% | 38.644,00 |
| 21.08.2025 | 154,60 | 155,10 | 153,40 | 154,30 | -0,32% | 25.533,00 |
| 20.08.2025 | 155,90 | 155,90 | 154,50 | 154,80 | -0,51% | 28.449,00 |
| 19.08.2025 | 153,60 | 155,60 | 153,60 | 155,60 | 1,30% | 27.655,00 |
| 18.08.2025 | 155,00 | 155,30 | 152,80 | 153,60 | -0,45% | 31.061,00 |
| 15.08.2025 | 154,20 | 155,60 | 154,10 | 154,30 | 0,13% | 39.675,00 |
| 14.08.2025 | 153,50 | 154,70 | 153,40 | 154,10 | 0,52% | 32.123,00 |
| 13.08.2025 | 154,40 | 155,10 | 153,20 | 153,30 | -0,71% | 53.822,00 |
| 12.08.2025 | 153,00 | 154,40 | 153,00 | 154,40 | 0,92% | 35.573,00 |
| 11.08.2025 | 153,90 | 154,30 | 152,70 | 153,00 | -0,52% | 46.382,00 |
| 08.08.2025 | 155,60 | 156,40 | 153,30 | 153,80 | -1,60% | 39.337,00 |
| 07.08.2025 | 155,00 | 157,00 | 155,00 | 156,30 | 0,84% | 27.934,00 |
| 06.08.2025 | 155,00 | 156,80 | 154,50 | 155,00 | 0,45% | 25.641,00 |
| 05.08.2025 | 153,60 | 155,10 | 153,60 | 154,30 | 0,46% | 25.455,00 |
| 04.08.2025 | 152,70 | 154,20 | 151,90 | 153,60 | 0,99% | 25.504,00 |
| 01.08.2025 | 155,00 | 155,00 | 152,10 | 152,10 | -1,62% | 38.943,00 |
| 31.07.2025 | 155,60 | 156,60 | 154,60 | 154,60 | -0,71% | 33.343,00 |
| 30.07.2025 | 154,60 | 155,80 | 154,40 | 155,70 | 0,78% | 20.550,00 |