146,601SEK
-0,88%
Echtzeit-Aktienkurs SkiStar AB
Bid:
Ask:
Aktienkurse zur SkiStar AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 148,22 | 148,68 | 147,36 | 147,52 | -0,26% | - |
| 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 |
| 12.05.2026 | 156,00 | 156,80 | 155,70 | 156,10 | -0,64% | 30.589,00 |
| 11.05.2026 | 157,00 | 157,90 | 156,00 | 157,10 | -0,57% | 44.486,00 |
| 08.05.2026 | 159,00 | 159,40 | 157,50 | 158,00 | -0,63% | 50.334,00 |
| 07.05.2026 | 158,50 | 160,50 | 158,50 | 159,00 | 0,06% | 105.938,00 |
| 06.05.2026 | 156,40 | 159,90 | 155,80 | 158,90 | 1,21% | 52.709,00 |
| 05.05.2026 | 154,20 | 157,10 | 154,20 | 157,00 | 1,75% | 57.896,00 |
| 04.05.2026 | 159,10 | 159,10 | 154,20 | 154,30 | -3,20% | 39.614,00 |
| 30.04.2026 | 157,90 | 159,80 | 156,40 | 159,40 | 0,95% | 39.397,00 |
| 29.04.2026 | 159,20 | 159,20 | 157,80 | 157,90 | -0,82% | 31.930,00 |
| 28.04.2026 | 160,60 | 160,60 | 158,50 | 159,20 | -0,87% | 137.167,00 |
| 27.04.2026 | 160,50 | 161,60 | 160,00 | 160,60 | 0,31% | 37.494,00 |
| 24.04.2026 | 161,80 | 162,30 | 159,90 | 160,10 | -1,29% | 32.938,00 |
| 23.04.2026 | 162,40 | 162,70 | 161,40 | 162,20 | -0,31% | 23.734,00 |
| 22.04.2026 | 162,70 | 163,50 | 161,90 | 162,70 | 0,00% | 33.155,00 |
| 21.04.2026 | 164,70 | 164,90 | 162,30 | 162,70 | -1,03% | 39.493,00 |
| 20.04.2026 | 166,00 | 166,00 | 164,30 | 164,40 | -1,26% | 31.207,00 |
| 17.04.2026 | 164,90 | 166,60 | 164,00 | 166,50 | 0,97% | 41.785,00 |
| 16.04.2026 | 163,20 | 165,30 | 162,40 | 164,90 | 1,04% | 63.854,00 |
| 15.04.2026 | 164,00 | 164,70 | 162,60 | 163,20 | -0,12% | 53.272,00 |
| 14.04.2026 | 163,20 | 164,40 | 162,70 | 163,40 | 0,12% | 68.676,00 |
| 13.04.2026 | 163,80 | 163,80 | 162,50 | 163,20 | -0,37% | 204.312,00 |
| 10.04.2026 | 163,20 | 166,30 | 162,50 | 163,80 | 0,31% | 83.602,00 |
| 09.04.2026 | 164,00 | 164,50 | 162,20 | 163,30 | -0,55% | 40.171,00 |
| 08.04.2026 | 167,40 | 167,60 | 162,80 | 164,20 | 1,36% | 45.450,00 |
| 07.04.2026 | 164,00 | 165,00 | 161,20 | 162,00 | -0,12% | 47.804,00 |
| 02.04.2026 | 164,00 | 164,40 | 162,20 | 162,20 | -1,46% | 14.595,00 |
| 01.04.2026 | 164,90 | 166,70 | 163,90 | 164,60 | 1,04% | 28.281,00 |
| 31.03.2026 | 161,50 | 163,90 | 161,50 | 162,90 | 0,87% | 52.147,00 |
| 30.03.2026 | 158,80 | 161,70 | 157,60 | 161,50 | 1,76% | 134.716,00 |
| 27.03.2026 | 161,90 | 161,90 | 158,60 | 158,70 | -2,10% | 40.108,00 |
| 26.03.2026 | 160,80 | 162,50 | 159,60 | 162,10 | 0,87% | 35.656,00 |
| 25.03.2026 | 159,00 | 161,80 | 159,00 | 160,70 | 1,71% | 46.907,00 |
| 24.03.2026 | 158,90 | 159,70 | 157,20 | 158,00 | 0,06% | 43.233,00 |
| 23.03.2026 | 157,00 | 160,50 | 155,00 | 157,90 | -1,00% | 112.571,00 |
| 20.03.2026 | 160,30 | 160,70 | 158,30 | 159,50 | -0,31% | 129.702,00 |
| 19.03.2026 | 160,00 | 162,30 | 155,00 | 160,00 | -0,93% | 131.502,00 |
| 18.03.2026 | 166,20 | 168,00 | 161,00 | 161,50 | -5,39% | 332.863,00 |
| 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 |