154,987SEK
0,15%
Echtzeit-Aktienkurs SkiStar AB
Bid:
Ask:
Aktienkurse zur SkiStar AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 154,50 | 155,40 | 153,00 | 154,90 | 0,19% | 27.166,00 |
| 03.07.2025 | 153,00 | 155,40 | 152,90 | 154,60 | 1,58% | 37.493,00 |
| 02.07.2025 | 155,00 | 155,00 | 151,90 | 152,20 | -1,17% | 81.574,00 |
| 01.07.2025 | 154,80 | 156,10 | 153,70 | 154,00 | -0,45% | 37.422,00 |
| 30.06.2025 | 155,40 | 157,40 | 154,50 | 154,70 | -0,26% | 71.326,00 |
| 27.06.2025 | 153,50 | 155,60 | 153,50 | 155,10 | 1,37% | 350.546,00 |
| 26.06.2025 | 154,00 | 154,20 | 152,60 | 153,00 | -0,26% | 99.088,00 |
| 25.06.2025 | 154,20 | 155,70 | 153,30 | 153,40 | -0,13% | 40.259,00 |
| 24.06.2025 | 158,00 | 158,60 | 153,60 | 153,60 | -1,54% | 380.575,00 |
| 23.06.2025 | 155,50 | 156,60 | 152,70 | 156,00 | -0,45% | 495.379,00 |
| 20.06.2025 | 157,15 | 157,15 | 156,09 | 156,71 | 0,45% | - |
| 19.06.2025 | 156,80 | 160,00 | 150,00 | 156,00 | -2,01% | 139.915,00 |
| 18.06.2025 | 157,50 | 160,00 | 157,50 | 159,20 | 0,89% | 46.479,00 |
| 17.06.2025 | 159,20 | 159,70 | 157,70 | 157,80 | -0,75% | 43.391,00 |
| 16.06.2025 | 157,70 | 159,50 | 157,30 | 159,00 | 1,15% | 30.796,00 |
| 13.06.2025 | 158,60 | 158,70 | 157,00 | 157,20 | -1,57% | 34.849,00 |
| 12.06.2025 | 159,70 | 160,30 | 158,30 | 159,70 | -0,50% | 41.049,00 |
| 11.06.2025 | 160,70 | 162,20 | 160,40 | 160,50 | -0,43% | 57.367,00 |
| 10.06.2025 | 162,00 | 162,40 | 159,60 | 161,20 | -0,37% | 118.132,00 |
| 09.06.2025 | 163,20 | 164,50 | 161,70 | 161,80 | -0,89% | 87.126,00 |
| 06.06.2025 | 162,96 | 163,25 | 162,94 | 163,25 | -0,03% | - |
| 05.06.2025 | 162,90 | 164,80 | 161,60 | 163,30 | 0,25% | 55.480,00 |
| 04.06.2025 | 169,10 | 169,10 | 162,30 | 162,90 | -4,01% | 115.119,00 |
| 03.06.2025 | 170,20 | 170,50 | 168,50 | 169,70 | -0,18% | 35.222,00 |
| 02.06.2025 | 169,00 | 170,30 | 166,80 | 170,00 | -0,06% | 42.397,00 |
| 30.05.2025 | 171,00 | 171,80 | 169,70 | 170,10 | -1,42% | 95.237,00 |
| 29.05.2025 | 173,04 | 173,12 | 172,47 | 172,55 | 0,91% | - |
| 28.05.2025 | 173,50 | 173,70 | 170,90 | 171,00 | -1,55% | 33.535,00 |
| 27.05.2025 | 174,10 | 174,90 | 173,20 | 173,70 | -0,46% | 47.949,00 |
| 26.05.2025 | 171,40 | 174,50 | 171,40 | 174,50 | 2,41% | 26.571,00 |
| 23.05.2025 | 169,50 | 171,20 | 168,20 | 170,40 | 0,59% | 37.081,00 |
| 22.05.2025 | 171,00 | 171,00 | 168,70 | 169,40 | -1,11% | 21.856,00 |
| 21.05.2025 | 171,80 | 171,80 | 169,80 | 171,30 | -0,29% | 32.905,00 |
| 20.05.2025 | 171,70 | 172,50 | 170,40 | 171,80 | 0,06% | 30.329,00 |
| 19.05.2025 | 171,20 | 171,80 | 169,60 | 171,70 | -0,12% | 53.605,00 |
| 16.05.2025 | 172,00 | 172,30 | 171,10 | 171,90 | -0,06% | 35.118,00 |
| 15.05.2025 | 170,10 | 172,60 | 169,70 | 172,00 | 1,12% | 65.624,00 |
| 14.05.2025 | 173,80 | 173,80 | 169,50 | 170,10 | -2,13% | 242.637,00 |
| 13.05.2025 | 172,20 | 173,90 | 171,70 | 173,80 | 0,70% | 50.825,00 |
| 12.05.2025 | 170,60 | 172,60 | 169,10 | 172,60 | 1,35% | 90.519,00 |
| 09.05.2025 | 170,50 | 171,10 | 169,10 | 170,30 | -0,18% | 26.226,00 |
| 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 |