1,028€
5,33%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,01 | 1,04 | 1,00 | 1,03 | 1,88% | - |
| 26.06.2025 | 1,01 | 1,01 | 0,98 | 1,01 | 0,50% | - |
| 25.06.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -1,08% | - |
| 24.06.2025 | 1,00 | 1,02 | 0,99 | 1,02 | 2,73% | - |
| 23.06.2025 | 0,99 | 1,00 | 0,95 | 0,99 | -1,00% | - |
| 20.06.2025 | 1,00 | 1,01 | 1,00 | 1,00 | 0,30% | - |
| 19.06.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -3,02% | - |
| 18.06.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 0,88% | - |
| 17.06.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -0,49% | - |
| 16.06.2025 | 1,02 | 1,05 | 1,01 | 1,02 | 1,79% | - |
| 13.06.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -3,37% | - |
| 12.06.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -0,10% | - |
| 11.06.2025 | 1,05 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 10.06.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -0,85% | - |
| 09.06.2025 | 1,04 | 1,10 | 1,04 | 1,06 | -0,56% | - |
| 06.06.2025 | 1,06 | 1,07 | 1,04 | 1,07 | 2,60% | - |
| 05.06.2025 | 1,04 | 1,07 | 1,03 | 1,04 | -0,19% | - |
| 04.06.2025 | 1,02 | 1,05 | 1,00 | 1,04 | 4,42% | - |
| 03.06.2025 | 1,01 | 1,04 | 0,99 | 1,00 | -3,95% | - |
| 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% | - |