159,044SEK
0,03%
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 | 159,30 | 160,10 | 158,60 | 158,60 | -0,25% | 39.921,00 |
| 28.09.2026 | 159,00 | 161,90 | 158,00 | 159,00 | 0,44% | 36.965,00 |
| 25.09.2026 | 160,00 | 161,10 | 158,30 | 158,30 | -0,44% | 42.901,00 |
| 24.09.2026 | 160,20 | 161,30 | 158,90 | 159,00 | -1,06% | 21.829,00 |
| 23.09.2026 | 161,50 | 161,90 | 159,50 | 160,70 | -0,86% | 26.711,00 |
| 22.09.2026 | 161,70 | 163,00 | 161,00 | 162,10 | 0,50% | 32.868,00 |
| 21.09.2026 | 161,00 | 163,00 | 160,30 | 161,30 | 0,25% | 31.179,00 |
| 18.09.2026 | 162,50 | 162,50 | 160,00 | 160,90 | -0,86% | 50.958,00 |
| 17.09.2026 | 162,30 | 163,30 | 162,20 | 162,30 | 0,37% | 24.556,00 |
| 16.09.2026 | 163,10 | 164,00 | 161,70 | 161,70 | -0,55% | 53.390,00 |
| 15.09.2026 | 161,80 | 164,90 | 161,50 | 162,60 | 0,49% | 37.420,00 |
| 14.09.2026 | 161,20 | 163,70 | 160,10 | 161,80 | 0,75% | 24.434,00 |
| 11.09.2026 | 161,00 | 163,60 | 160,00 | 160,60 | 0,19% | 32.054,00 |
| 10.09.2026 | 160,40 | 161,70 | 159,50 | 160,30 | 0,00% | 26.882,00 |
| 09.09.2026 | 161,70 | 161,90 | 159,70 | 160,30 | -0,80% | 26.252,00 |
| 08.09.2026 | 163,50 | 163,50 | 161,50 | 161,60 | -0,86% | 27.304,00 |
| 07.09.2026 | 163,90 | 164,60 | 163,00 | 163,00 | -0,55% | 27.826,00 |
| 04.09.2026 | 164,00 | 164,40 | 163,20 | 163,90 | 0,24% | 17.478,00 |
| 03.09.2026 | 165,10 | 166,30 | 163,00 | 163,50 | -0,24% | 26.231,00 |
| 02.09.2026 | 165,70 | 167,40 | 163,90 | 163,90 | -0,91% | 27.042,00 |
| 01.09.2026 | 164,40 | 167,50 | 163,60 | 165,40 | 1,85% | 54.571,00 |
| 31.08.2026 | 168,50 | 168,80 | 162,40 | 162,40 | -3,62% | 115.729,00 |
| 28.08.2026 | 170,50 | 172,00 | 168,50 | 168,50 | -0,94% | 111.260,00 |
| 27.08.2026 | 172,30 | 172,50 | 170,10 | 170,10 | -1,28% | 75.191,00 |
| 26.08.2026 | 170,10 | 172,90 | 170,10 | 172,30 | 1,29% | 28.268,00 |
| 25.08.2026 | 169,80 | 170,90 | 168,50 | 170,10 | 0,53% | 23.045,00 |
| 24.08.2026 | 169,10 | 170,00 | 168,50 | 169,20 | 0,06% | 26.120,00 |
| 21.08.2026 | 169,20 | 170,50 | 168,20 | 169,10 | 0,12% | 31.313,00 |
| 20.08.2026 | 165,90 | 170,00 | 165,60 | 168,90 | 1,81% | 33.226,00 |
| 19.08.2026 | 164,60 | 166,40 | 163,90 | 165,90 | 1,10% | 23.823,00 |
| 18.08.2026 | 164,90 | 166,00 | 163,70 | 164,10 | -0,67% | 32.049,00 |
| 17.08.2026 | 162,00 | 166,80 | 161,10 | 165,20 | 1,85% | 83.123,00 |
| 14.08.2026 | 163,30 | 164,00 | 162,00 | 162,20 | -0,31% | 9.036,00 |
| 13.08.2026 | 162,00 | 163,50 | 161,80 | 162,70 | 0,06% | 16.025,00 |
| 12.08.2026 | 162,50 | 163,70 | 161,10 | 162,60 | 0,06% | 17.450,00 |
| 11.08.2026 | 163,10 | 164,00 | 162,10 | 162,50 | -0,37% | 15.941,00 |
| 10.08.2026 | 164,70 | 164,70 | 162,50 | 163,10 | -0,97% | 23.398,00 |
| 07.08.2026 | 165,10 | 165,70 | 164,00 | 164,70 | -0,24% | 12.687,00 |
| 06.08.2026 | 164,70 | 166,70 | 164,50 | 165,10 | 0,30% | 20.910,00 |
| 05.08.2026 | 166,70 | 167,00 | 164,30 | 164,60 | -1,32% | 22.303,00 |
| 04.08.2026 | 167,50 | 167,90 | 165,80 | 166,80 | -0,60% | 27.208,00 |
| 03.08.2026 | 166,60 | 168,50 | 165,70 | 167,80 | 0,72% | 28.506,00 |
| 31.07.2026 | 167,60 | 168,50 | 166,50 | 166,60 | -0,36% | 22.671,00 |
| 30.07.2026 | 166,30 | 168,90 | 166,30 | 167,20 | 0,42% | 32.733,00 |
| 29.07.2026 | 164,80 | 167,00 | 164,60 | 166,50 | 0,79% | 24.240,00 |
| 28.07.2026 | 163,90 | 165,60 | 163,70 | 165,20 | 1,10% | 30.486,00 |
| 27.07.2026 | 160,00 | 164,00 | 159,40 | 163,40 | 2,00% | 52.316,00 |
| 24.07.2026 | 159,00 | 160,40 | 158,30 | 160,20 | 1,20% | 18.920,00 |
| 23.07.2026 | 159,30 | 160,20 | 158,30 | 158,30 | -0,94% | 14.448,00 |
| 22.07.2026 | 159,30 | 161,00 | 158,50 | 159,80 | 0,31% | 22.452,00 |
| 21.07.2026 | 160,20 | 160,40 | 158,30 | 159,30 | -0,56% | 22.438,00 |
| 20.07.2026 | 161,90 | 162,20 | 160,20 | 160,20 | -0,93% | 22.783,00 |
| 17.07.2026 | 162,90 | 163,40 | 161,00 | 161,70 | -0,98% | 31.240,00 |
| 16.07.2026 | 162,60 | 163,30 | 161,50 | 163,30 | 0,43% | 23.602,00 |
| 15.07.2026 | 161,30 | 162,60 | 159,30 | 162,60 | 0,99% | 29.023,00 |
| 14.07.2026 | 161,40 | 161,60 | 159,90 | 161,00 | -0,31% | 24.465,00 |
| 13.07.2026 | 162,30 | 162,30 | 160,70 | 161,50 | -0,86% | 22.192,00 |
| 10.07.2026 | 162,40 | 164,00 | 161,10 | 162,90 | -0,18% | 39.225,00 |
| 09.07.2026 | 163,00 | 163,50 | 161,70 | 163,20 | 0,12% | 31.444,00 |
| 08.07.2026 | 165,20 | 165,20 | 162,40 | 163,00 | -1,33% | 36.112,00 |
| 07.07.2026 | 162,60 | 165,80 | 162,60 | 165,20 | 1,47% | 38.624,00 |
| 06.07.2026 | 165,60 | 166,90 | 161,10 | 162,80 | -1,33% | 165.644,00 |
| 03.07.2026 | 163,40 | 166,60 | 162,90 | 165,00 | 1,35% | 87.195,00 |
| 02.07.2026 | 160,30 | 163,80 | 159,50 | 162,80 | 1,62% | 38.073,00 |
| 01.07.2026 | 159,50 | 160,40 | 158,80 | 160,20 | 0,69% | 43.074,00 |
| 30.06.2026 | 160,30 | 160,90 | 158,70 | 159,10 | -0,81% | 35.372,00 |
| 29.06.2026 | 162,00 | 162,70 | 160,30 | 160,40 | -0,57% | 30.333,00 |
| 26.06.2026 | 161,20 | 162,76 | 160,85 | 161,33 | -0,31% | - |
| 25.06.2026 | 162,54 | 163,03 | 160,79 | 161,82 | 0,23% | - |
| 24.06.2026 | 161,55 | 162,05 | 159,32 | 161,45 | -0,39% | - |
| 23.06.2026 | 160,98 | 162,56 | 159,79 | 162,07 | 0,61% | - |
| 22.06.2026 | 157,47 | 161,94 | 157,03 | 161,08 | 2,29% | - |
| 19.06.2026 | 157,30 | 157,48 | 157,19 | 157,48 | -0,52% | - |
| 18.06.2026 | 151,00 | 161,60 | 150,90 | 158,30 | 9,10% | 231.571,00 |
| 17.06.2026 | 146,00 | 147,40 | 144,10 | 145,10 | 0,07% | 91.720,00 |
| 16.06.2026 | 148,20 | 148,90 | 145,00 | 145,00 | -1,96% | 42.245,00 |
| 15.06.2026 | 149,50 | 151,70 | 147,30 | 147,90 | -0,60% | 39.052,00 |
| 12.06.2026 | 148,70 | 149,70 | 148,20 | 148,80 | 0,74% | 36.702,00 |
| 11.06.2026 | 147,30 | 148,00 | 145,40 | 147,70 | 0,34% | 19.711,00 |
| 10.06.2026 | 145,50 | 147,90 | 145,50 | 147,20 | 1,52% | 18.488,00 |
| 09.06.2026 | 144,60 | 146,70 | 144,30 | 145,00 | -0,41% | 38.582,00 |
| 08.06.2026 | 145,00 | 146,50 | 144,70 | 145,60 | -0,41% | 27.370,00 |
| 05.06.2026 | 146,70 | 148,00 | 146,10 | 146,20 | -0,34% | 37.795,00 |
| 04.06.2026 | 146,20 | 147,90 | 146,00 | 146,70 | 0,07% | 31.475,00 |
| 03.06.2026 | 145,90 | 147,00 | 145,20 | 146,60 | 0,41% | 36.314,00 |
| 02.06.2026 | 148,20 | 148,70 | 144,60 | 146,00 | -1,15% | 77.158,00 |
| 01.06.2026 | 149,10 | 149,60 | 147,20 | 147,70 | -1,73% | 49.179,00 |
| 29.05.2026 | 148,50 | 150,30 | 148,20 | 150,30 | 1,35% | 116.918,00 |
| 28.05.2026 | 148,30 | 148,90 | 147,20 | 148,30 | 0,00% | 41.762,00 |
| 27.05.2026 | 149,20 | 150,20 | 148,30 | 148,30 | -0,47% | 54.163,00 |
| 26.05.2026 | 153,50 | 153,50 | 148,80 | 149,00 | -2,93% | 72.017,00 |
| 25.05.2026 | 152,60 | 154,70 | 152,60 | 153,50 | 0,79% | 16.770,00 |
| 22.05.2026 | 153,10 | 154,10 | 152,30 | 152,30 | -0,59% | 32.705,00 |
| 21.05.2026 | 154,00 | 154,60 | 152,90 | 153,20 | -0,07% | 38.259,00 |
| 20.05.2026 | 151,20 | 155,30 | 150,50 | 153,30 | 1,39% | 61.280,00 |
| 19.05.2026 | 150,60 | 152,80 | 150,00 | 151,20 | 0,60% | 61.292,00 |
| 18.05.2026 | 151,10 | 152,00 | 146,50 | 150,30 | -0,66% | 84.464,00 |
| 15.05.2026 | 156,30 | 156,90 | 151,10 | 151,30 | -3,77% | 92.878,00 |
| 14.05.2026 | 156,75 | 157,24 | 156,74 | 157,23 | 0,08% | - |
| 13.05.2026 | 156,30 | 157,30 | 155,60 | 157,10 | 0,64% | 18.795,00 |