32,663SEK
3,69%
Echtzeit-Aktienkurs VIMIAN GROUP AB
Bid:
Ask:
Aktienkurse zur VIMIAN GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 31,40 | 32,70 | 31,40 | 32,55 | 3,33% | 202.056,00 |
| 15.07.2026 | 30,85 | 31,50 | 30,50 | 31,50 | 2,11% | 366.093,00 |
| 14.07.2026 | 31,20 | 31,20 | 30,55 | 30,85 | -1,28% | 146.785,00 |
| 13.07.2026 | 30,45 | 31,25 | 30,10 | 31,25 | 2,63% | 173.606,00 |
| 10.07.2026 | 30,00 | 31,15 | 30,00 | 30,45 | 0,16% | 308.680,00 |
| 09.07.2026 | 29,85 | 30,50 | 29,85 | 30,40 | 1,50% | 230.342,00 |
| 08.07.2026 | 30,15 | 30,40 | 29,60 | 29,95 | -0,66% | 150.526,00 |
| 07.07.2026 | 30,95 | 31,10 | 30,15 | 30,15 | -0,17% | 452.356,00 |
| 06.07.2026 | 30,30 | 30,70 | 29,90 | 30,20 | -0,33% | 331.017,00 |
| 03.07.2026 | 30,35 | 30,85 | 30,05 | 30,30 | 0,50% | 284.381,00 |
| 02.07.2026 | 29,30 | 30,25 | 29,20 | 30,15 | 3,08% | 264.435,00 |
| 01.07.2026 | 29,30 | 29,50 | 28,45 | 29,25 | 0,17% | 259.048,00 |
| 30.06.2026 | 30,45 | 30,45 | 29,15 | 29,20 | -1,52% | 202.193,00 |
| 29.06.2026 | 29,65 | 30,20 | 29,60 | 29,65 | 0,68% | 921.525,00 |
| 26.06.2026 | 30,15 | 30,20 | 29,00 | 29,45 | -2,32% | 194.782,00 |
| 25.06.2026 | 30,15 | 30,40 | 29,40 | 30,15 | 0,50% | 360.686,00 |
| 24.06.2026 | 29,50 | 30,15 | 28,95 | 30,00 | 1,18% | 279.825,00 |
| 23.06.2026 | 29,25 | 29,90 | 28,80 | 29,65 | 1,37% | 177.041,00 |
| 22.06.2026 | 29,60 | 30,55 | 29,25 | 29,25 | -1,18% | 240.591,00 |
| 18.06.2026 | 30,65 | 31,20 | 29,30 | 29,60 | -3,27% | 1.219.910,00 |
| 17.06.2026 | 32,20 | 32,20 | 30,15 | 30,60 | -3,16% | 247.271,00 |
| 16.06.2026 | 31,65 | 32,65 | 31,20 | 31,60 | 0,00% | 2.540.969,00 |
| 15.06.2026 | 30,00 | 31,65 | 30,00 | 31,60 | 5,33% | 1.151.987,00 |
| 12.06.2026 | 30,00 | 30,10 | 28,75 | 30,00 | 0,84% | 1.159.436,00 |
| 11.06.2026 | 28,65 | 29,80 | 28,05 | 29,75 | 3,12% | 1.040.542,00 |
| 10.06.2026 | 27,90 | 29,10 | 27,80 | 28,85 | 3,41% | 537.902,00 |
| 09.06.2026 | 27,95 | 28,40 | 27,50 | 27,90 | -0,18% | 834.004,00 |
| 08.06.2026 | 27,90 | 28,05 | 27,40 | 27,95 | -0,71% | 198.420,00 |
| 05.06.2026 | 28,40 | 28,50 | 28,00 | 28,15 | -0,18% | 164.696,00 |
| 04.06.2026 | 28,00 | 28,40 | 27,60 | 28,20 | 0,89% | 159.410,00 |
| 03.06.2026 | 27,65 | 28,20 | 27,45 | 27,95 | 1,08% | 437.401,00 |
| 02.06.2026 | 27,85 | 28,30 | 27,55 | 27,65 | -1,07% | 307.671,00 |
| 01.06.2026 | 27,90 | 28,60 | 27,50 | 27,95 | 0,00% | 387.799,00 |
| 29.05.2026 | 27,70 | 28,25 | 27,50 | 27,95 | 1,27% | 1.127.056,00 |
| 28.05.2026 | 28,10 | 28,10 | 27,55 | 27,60 | -1,95% | 167.393,00 |
| 27.05.2026 | 28,25 | 28,75 | 28,00 | 28,15 | -0,35% | 268.603,00 |
| 26.05.2026 | 29,00 | 29,10 | 28,10 | 28,25 | -2,08% | 219.355,00 |
| 25.05.2026 | 29,35 | 29,80 | 28,50 | 28,85 | -1,54% | 384.820,00 |
| 22.05.2026 | 29,40 | 29,90 | 28,85 | 29,30 | 0,00% | 141.778,00 |
| 21.05.2026 | 30,20 | 30,30 | 29,30 | 29,30 | -2,33% | 303.790,00 |
| 20.05.2026 | 29,85 | 30,25 | 29,50 | 30,00 | 0,84% | 245.861,00 |
| 19.05.2026 | 29,75 | 30,00 | 29,50 | 29,75 | 0,34% | 103.679,00 |
| 18.05.2026 | 30,10 | 30,10 | 28,80 | 29,65 | -1,50% | 152.798,00 |
| 15.05.2026 | 30,00 | 31,75 | 29,75 | 30,10 | -0,14% | 251.780,00 |
| 14.05.2026 | 30,22 | 30,25 | 30,12 | 30,14 | -0,03% | - |
| 13.05.2026 | 30,20 | 30,35 | 29,90 | 30,15 | 1,01% | 252.754,00 |
| 12.05.2026 | 30,00 | 30,25 | 29,70 | 29,85 | -1,65% | 147.091,00 |
| 11.05.2026 | 30,65 | 31,05 | 30,05 | 30,35 | -0,98% | 110.336,00 |
| 08.05.2026 | 31,05 | 31,05 | 30,20 | 30,65 | -1,13% | 174.103,00 |
| 07.05.2026 | 31,15 | 31,30 | 30,80 | 31,00 | -0,48% | 106.728,00 |
| 06.05.2026 | 31,15 | 31,70 | 30,90 | 31,15 | 0,16% | 405.463,00 |
| 05.05.2026 | 31,10 | 31,95 | 30,80 | 31,10 | 0,00% | 288.654,00 |
| 04.05.2026 | 30,10 | 31,55 | 30,10 | 31,10 | 3,32% | 955.410,00 |
| 30.04.2026 | 30,40 | 30,40 | 29,80 | 30,10 | -0,99% | 132.224,00 |
| 29.04.2026 | 28,90 | 31,15 | 28,80 | 30,40 | 7,99% | 534.050,00 |
| 28.04.2026 | 28,55 | 28,65 | 28,05 | 28,15 | -1,40% | 271.520,00 |
| 27.04.2026 | 28,45 | 28,75 | 28,20 | 28,55 | 0,35% | 87.104,00 |
| 24.04.2026 | 28,95 | 28,95 | 28,25 | 28,45 | -1,90% | 156.995,00 |
| 23.04.2026 | 29,75 | 29,90 | 29,00 | 29,00 | -2,85% | 81.134,00 |
| 22.04.2026 | 29,95 | 30,20 | 29,60 | 29,85 | -0,33% | 340.184,00 |
| 21.04.2026 | 29,60 | 30,35 | 29,60 | 29,95 | -0,50% | 204.238,00 |
| 20.04.2026 | 30,80 | 31,05 | 30,05 | 30,10 | -2,59% | 279.661,00 |
| 17.04.2026 | 30,40 | 30,90 | 30,20 | 30,90 | 1,98% | 315.631,00 |
| 16.04.2026 | 30,40 | 30,40 | 29,75 | 30,30 | 0,33% | 265.905,00 |
| 15.04.2026 | 30,85 | 31,20 | 30,15 | 30,20 | -2,11% | 168.071,00 |
| 14.04.2026 | 30,75 | 31,35 | 30,75 | 30,85 | 0,33% | 410.007,00 |
| 13.04.2026 | 30,65 | 30,75 | 29,75 | 30,75 | 0,82% | 347.383,00 |
| 10.04.2026 | 29,70 | 30,95 | 29,50 | 30,50 | 3,04% | 748.414,00 |
| 09.04.2026 | 30,00 | 30,00 | 28,90 | 29,60 | 1,20% | 152.049,00 |
| 08.04.2026 | 29,70 | 30,00 | 29,20 | 29,25 | 0,52% | 197.362,00 |
| 07.04.2026 | 28,65 | 29,80 | 28,65 | 29,10 | 1,46% | 379.482,00 |
| 02.04.2026 | 28,60 | 28,94 | 28,30 | 28,68 | -0,69% | 47.904,00 |
| 01.04.2026 | 28,30 | 29,16 | 28,30 | 28,88 | 3,14% | 440.807,00 |
| 31.03.2026 | 27,82 | 28,12 | 27,22 | 28,00 | 1,45% | 315.918,00 |
| 30.03.2026 | 27,00 | 28,72 | 26,42 | 27,60 | 1,17% | 80.726,00 |
| 27.03.2026 | 26,94 | 27,30 | 26,34 | 27,28 | 1,41% | 79.131,00 |
| 26.03.2026 | 26,20 | 27,08 | 25,56 | 26,90 | 2,91% | 121.174,00 |
| 25.03.2026 | 25,50 | 26,30 | 25,50 | 26,14 | 2,51% | 100.969,00 |
| 24.03.2026 | 25,06 | 25,50 | 24,92 | 25,50 | 1,84% | 95.204,00 |
| 23.03.2026 | 25,00 | 25,64 | 24,18 | 25,04 | -1,88% | 223.682,00 |
| 20.03.2026 | 27,94 | 27,94 | 25,52 | 25,52 | -1,69% | 161.793,00 |
| 19.03.2026 | 25,74 | 26,02 | 25,40 | 25,96 | -1,14% | 107.411,00 |
| 18.03.2026 | 27,08 | 27,38 | 26,00 | 26,26 | -3,03% | 134.823,00 |
| 17.03.2026 | 26,04 | 27,40 | 26,00 | 27,08 | 3,99% | 171.063,00 |
| 16.03.2026 | 26,00 | 26,34 | 25,32 | 26,04 | -0,31% | 275.269,00 |
| 13.03.2026 | 25,36 | 26,12 | 25,28 | 26,12 | 2,92% | 165.050,00 |
| 12.03.2026 | 25,50 | 25,74 | 25,18 | 25,38 | -0,39% | 145.336,00 |
| 11.03.2026 | 26,00 | 26,00 | 25,08 | 25,48 | -1,85% | 170.203,00 |
| 10.03.2026 | 24,92 | 25,96 | 24,92 | 25,96 | 4,17% | 147.710,00 |
| 09.03.2026 | 25,06 | 25,24 | 24,88 | 24,92 | -1,11% | 130.964,00 |
| 06.03.2026 | 25,08 | 25,68 | 24,64 | 25,20 | 0,64% | 694.823,00 |
| 05.03.2026 | 25,00 | 25,60 | 24,52 | 25,04 | -0,40% | 155.420,00 |
| 04.03.2026 | 24,80 | 25,18 | 24,56 | 25,14 | 0,56% | 94.542,00 |
| 03.03.2026 | 25,84 | 25,84 | 24,84 | 25,00 | -2,87% | 317.358,00 |
| 02.03.2026 | 26,10 | 26,56 | 25,58 | 25,74 | -3,16% | 236.084,00 |
| 27.02.2026 | 26,90 | 27,00 | 26,42 | 26,58 | -1,19% | 781.305,00 |
| 26.02.2026 | 26,98 | 27,10 | 26,56 | 26,90 | -0,15% | 399.866,00 |
| 25.02.2026 | 26,56 | 27,00 | 26,22 | 26,94 | 1,43% | 181.387,00 |
| 24.02.2026 | 27,40 | 27,40 | 26,14 | 26,56 | 0,08% | 218.212,00 |
| 23.02.2026 | 26,60 | 26,98 | 26,12 | 26,54 | -0,45% | 677.854,00 |