0,998€
-2,54%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.06.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -4,05% | - |
02.06.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 4,43% | - |
30.05.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,40% | - |
29.05.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -0,20% | - |
28.05.2025 | 1,02 | 1,04 | 0,99 | 0,99 | -2,75% | - |
27.05.2025 | 1,00 | 1,03 | 0,99 | 1,02 | 1,19% | - |
26.05.2025 | 1,00 | 1,02 | 0,98 | 1,01 | 4,14% | - |
23.05.2025 | 0,97 | 1,00 | 0,95 | 0,97 | -1,12% | - |
22.05.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -0,71% | - |
21.05.2025 | 1,02 | 1,03 | 0,98 | 0,99 | -4,28% | - |
20.05.2025 | 1,03 | 1,03 | 1,00 | 1,03 | 0,00% | - |
19.05.2025 | 1,02 | 1,03 | 0,98 | 1,03 | 0,10% | - |
16.05.2025 | 1,03 | 1,03 | 1,01 | 1,03 | 0,10% | - |
15.05.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 1,18% | - |
14.05.2025 | 1,03 | 1,03 | 1,00 | 1,02 | -1,65% | - |
13.05.2025 | 1,05 | 1,05 | 1,01 | 1,03 | -2,27% | - |
12.05.2025 | 1,02 | 1,06 | 1,00 | 1,06 | 4,97% | - |
09.05.2025 | 1,00 | 1,01 | 0,97 | 1,01 | 0,90% | - |
08.05.2025 | 0,94 | 1,00 | 0,92 | 1,00 | 6,52% | - |
07.05.2025 | 0,91 | 0,95 | 0,90 | 0,94 | 2,74% | - |
06.05.2025 | 1,19 | 1,19 | 0,91 | 0,91 | -22,53% | - |
05.05.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,00% | - |
02.05.2025 | 1,17 | 1,20 | 1,14 | 1,18 | 1,20% | - |
30.04.2025 | 1,15 | 1,16 | 1,12 | 1,16 | 0,87% | - |
29.04.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -0,95% | - |
28.04.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -2,19% | - |
25.04.2025 | 1,19 | 1,19 | 1,16 | 1,19 | 0,34% | - |
24.04.2025 | 1,14 | 1,19 | 1,13 | 1,19 | 3,77% | - |
23.04.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -3,71% | - |
22.04.2025 | 1,11 | 1,19 | 1,10 | 1,19 | 3,49% | - |
17.04.2025 | 1,12 | 1,16 | 1,11 | 1,15 | 3,90% | - |
16.04.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -2,39% | - |
15.04.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 3,20% | - |
14.04.2025 | 1,07 | 1,12 | 1,06 | 1,10 | 2,72% | - |
11.04.2025 | 1,06 | 1,07 | 1,00 | 1,07 | 2,80% | - |
10.04.2025 | 1,13 | 1,19 | 1,01 | 1,04 | -9,59% | - |
09.04.2025 | 1,00 | 1,16 | 0,98 | 1,15 | 13,12% | - |
08.04.2025 | 1,04 | 1,10 | 0,99 | 1,01 | 0,80% | - |
07.04.2025 | 0,99 | 1,08 | 0,95 | 1,01 | -11,60% | - |
04.04.2025 | 1,16 | 1,16 | 1,04 | 1,14 | -1,64% | - |
03.04.2025 | 1,18 | 1,22 | 1,16 | 1,16 | -4,46% | - |
02.04.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -0,66% | - |
01.04.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 2,61% | - |
31.03.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -3,49% | - |
28.03.2025 | 1,25 | 1,28 | 1,22 | 1,23 | -2,22% | - |
27.03.2025 | 1,26 | 1,29 | 1,25 | 1,26 | -0,08% | - |
26.03.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,56% | - |
25.03.2025 | 1,29 | 1,33 | 1,26 | 1,28 | -1,01% | - |
24.03.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -1,67% | - |
21.03.2025 | 1,27 | 1,32 | 1,26 | 1,32 | 3,30% | - |
20.03.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -1,32% | - |
19.03.2025 | 1,26 | 1,32 | 1,25 | 1,29 | 2,30% | - |
18.03.2025 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
17.03.2025 | 1,25 | 1,28 | 1,24 | 1,26 | -0,24% | - |
14.03.2025 | 1,19 | 1,28 | 1,16 | 1,26 | 8,87% | - |
13.03.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -1,69% | - |
12.03.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,56% | - |
11.03.2025 | 1,22 | 1,23 | 1,18 | 1,21 | -0,33% | - |
10.03.2025 | 1,31 | 1,31 | 1,19 | 1,22 | -7,60% | - |
07.03.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 2,25% | - |
06.03.2025 | 1,36 | 1,37 | 1,28 | 1,29 | -4,95% | - |
05.03.2025 | 1,31 | 1,36 | 1,30 | 1,35 | 4,23% | - |
04.03.2025 | 1,32 | 1,33 | 1,26 | 1,30 | -1,22% | - |
03.03.2025 | 1,36 | 1,38 | 1,31 | 1,32 | -2,59% | - |
28.02.2025 | 1,31 | 1,36 | 1,30 | 1,35 | 2,12% | - |
27.02.2025 | 1,32 | 1,37 | 1,31 | 1,32 | 0,84% | - |
26.02.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -2,82% | - |
25.02.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,43% | - |
24.02.2025 | 1,40 | 1,42 | 1,33 | 1,33 | -3,13% | - |
21.02.2025 | 1,39 | 1,42 | 1,37 | 1,37 | -1,01% | - |
20.02.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 1,91% | - |
19.02.2025 | 1,38 | 1,41 | 1,36 | 1,36 | -1,66% | - |
18.02.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,98% | - |
17.02.2025 | 1,32 | 1,42 | 1,32 | 1,41 | 6,81% | - |
14.02.2025 | 1,23 | 1,35 | 1,23 | 1,32 | 7,65% | 90,00 |
13.02.2025 | 1,09 | 1,25 | 1,09 | 1,23 | 11,64% | 95,00 |
12.02.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -0,81% | - |
11.02.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 0,36% | - |
10.02.2025 | 1,08 | 1,11 | 1,07 | 1,11 | 3,37% | - |
07.02.2025 | 1,06 | 1,08 | 1,05 | 1,07 | 1,14% | - |
06.02.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -1,86% | - |
05.02.2025 | 1,05 | 1,08 | 1,03 | 1,08 | 2,47% | - |
04.02.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 4,47% | - |
03.02.2025 | 1,00 | 1,03 | 0,99 | 1,01 | -4,10% | - |
31.01.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,57% | - |
30.01.2025 | 1,07 | 1,07 | 1,04 | 1,06 | -0,66% | - |
29.01.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 1,92% | 2.700,00 |
28.01.2025 | 1,05 | 1,05 | 1,01 | 1,04 | -0,86% | - |
27.01.2025 | 0,99 | 1,05 | 0,98 | 1,05 | 4,06% | - |
24.01.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -4,17% | - |
23.01.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 3,64% | - |
22.01.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -0,97% | - |
21.01.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 0,69% | - |
20.01.2025 | 1,02 | 1,03 | 0,99 | 1,02 | 0,49% | - |
17.01.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -2,96% | - |
16.01.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 2,15% | 2.000,00 |
15.01.2025 | 0,97 | 1,03 | 0,97 | 1,02 | 5,57% | - |
14.01.2025 | 0,96 | 0,99 | 0,96 | 0,97 | 1,36% | - |
13.01.2025 | 0,93 | 0,97 | 0,92 | 0,96 | 1,70% | - |
10.01.2025 | 0,96 | 0,98 | 0,93 | 0,94 | -2,49% | - |