36,036SEK
3,43%
Echtzeit-Aktienkurs Yubico AB
Bid:
Ask:
Aktienkurse zur Yubico AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 36,84 | 37,06 | 35,11 | 35,73 | 2,56% | - |
| 31.03.2026 | 32,25 | 35,80 | 32,25 | 34,84 | 8,06% | 1.116.887,00 |
| 30.03.2026 | 33,30 | 33,30 | 30,79 | 32,24 | -1,53% | 1.156.659,00 |
| 27.03.2026 | 32,00 | 33,90 | 29,55 | 32,74 | 6,37% | 3.037.787,00 |
| 26.03.2026 | 44,99 | 46,15 | 30,78 | 30,78 | -31,62% | 1.034.040,00 |
| 25.03.2026 | 45,17 | 46,51 | 44,86 | 45,01 | 0,60% | 279.152,00 |
| 24.03.2026 | 47,20 | 47,20 | 44,11 | 44,74 | -3,29% | 325.987,00 |
| 23.03.2026 | 44,97 | 47,30 | 44,20 | 46,26 | 1,18% | 192.529,00 |
| 20.03.2026 | 46,81 | 46,98 | 45,47 | 45,72 | -0,97% | 244.527,00 |
| 19.03.2026 | 45,26 | 46,56 | 44,48 | 46,17 | 1,61% | 219.278,00 |
| 18.03.2026 | 48,91 | 48,91 | 44,70 | 45,44 | -5,88% | 370.172,00 |
| 17.03.2026 | 48,41 | 48,75 | 47,50 | 48,28 | -0,60% | 163.190,00 |
| 16.03.2026 | 49,51 | 49,61 | 47,90 | 48,57 | -0,82% | 145.005,00 |
| 13.03.2026 | 48,59 | 49,61 | 47,80 | 48,97 | 0,68% | 162.782,00 |
| 12.03.2026 | 48,42 | 49,62 | 48,13 | 48,64 | 0,39% | 180.948,00 |
| 11.03.2026 | 48,61 | 49,84 | 47,70 | 48,45 | 0,31% | 259.803,00 |
| 10.03.2026 | 49,01 | 50,30 | 48,06 | 48,30 | 0,52% | 226.691,00 |
| 09.03.2026 | 48,49 | 49,00 | 48,05 | 48,05 | -3,13% | 111.472,00 |
| 06.03.2026 | 51,04 | 51,98 | 49,40 | 49,60 | -2,52% | 251.778,00 |
| 05.03.2026 | 49,96 | 51,60 | 49,37 | 50,88 | 2,03% | 190.597,00 |
| 04.03.2026 | 50,40 | 50,64 | 49,61 | 49,87 | -1,29% | 79.500,00 |
| 03.03.2026 | 50,32 | 51,00 | 49,41 | 50,52 | 0,24% | 246.156,00 |
| 02.03.2026 | 50,88 | 51,72 | 49,22 | 50,40 | -1,29% | 210.462,00 |
| 27.02.2026 | 52,24 | 52,58 | 50,42 | 51,06 | -2,15% | 324.770,00 |
| 26.02.2026 | 50,52 | 52,74 | 50,52 | 52,18 | 3,94% | 337.867,00 |
| 25.02.2026 | 50,02 | 51,32 | 49,52 | 50,20 | 0,80% | 201.405,00 |
| 24.02.2026 | 51,50 | 51,50 | 49,80 | 49,80 | -2,81% | 263.775,00 |
| 23.02.2026 | 52,44 | 53,32 | 51,24 | 51,24 | -2,51% | 196.480,00 |
| 20.02.2026 | 52,20 | 52,88 | 51,40 | 52,56 | 0,65% | 498.370,00 |
| 19.02.2026 | 51,08 | 54,50 | 50,52 | 52,22 | 2,63% | 601.084,00 |
| 18.02.2026 | 50,54 | 51,40 | 49,93 | 50,88 | 0,59% | 636.838,00 |
| 17.02.2026 | 52,62 | 52,62 | 50,10 | 50,58 | -3,88% | 397.093,00 |
| 16.02.2026 | 53,92 | 54,44 | 52,28 | 52,62 | -2,70% | 227.504,00 |
| 13.02.2026 | 52,72 | 55,32 | 52,16 | 54,08 | 2,70% | 928.993,00 |
| 12.02.2026 | 57,00 | 58,28 | 52,38 | 52,66 | -17,51% | 2.334.613,00 |
| 11.02.2026 | 66,90 | 66,90 | 62,80 | 63,84 | -4,57% | 297.121,00 |
| 10.02.2026 | 62,02 | 67,30 | 61,56 | 66,90 | 8,25% | 259.949,00 |
| 09.02.2026 | 61,56 | 62,30 | 61,46 | 61,80 | 0,65% | 122.120,00 |
| 06.02.2026 | 61,94 | 61,94 | 60,64 | 61,40 | -0,90% | 213.120,00 |
| 05.02.2026 | 62,80 | 63,64 | 61,52 | 61,96 | -2,36% | 186.618,00 |
| 04.02.2026 | 63,74 | 64,36 | 62,72 | 63,46 | -0,72% | 194.355,00 |
| 03.02.2026 | 65,22 | 66,30 | 63,80 | 63,92 | -2,11% | 188.325,00 |
| 02.02.2026 | 66,02 | 66,16 | 64,80 | 65,30 | -1,54% | 209.834,00 |
| 30.01.2026 | 66,84 | 67,74 | 65,08 | 66,32 | 0,33% | 154.484,00 |
| 29.01.2026 | 68,48 | 68,48 | 66,10 | 66,10 | -2,94% | 225.126,00 |
| 28.01.2026 | 69,72 | 69,72 | 67,57 | 68,10 | -1,07% | - |
| 27.01.2026 | 68,72 | 69,48 | 68,20 | 68,84 | 1,00% | 91.365,00 |
| 26.01.2026 | 68,50 | 68,66 | 67,50 | 68,16 | -1,36% | 123.662,00 |
| 23.01.2026 | 71,48 | 71,48 | 69,06 | 69,10 | -3,11% | 184.492,00 |
| 22.01.2026 | 70,02 | 72,00 | 70,02 | 71,32 | 2,41% | 140.712,00 |
| 21.01.2026 | 68,72 | 70,30 | 67,84 | 69,64 | 1,07% | 231.273,00 |
| 20.01.2026 | 70,34 | 70,36 | 67,50 | 68,90 | -2,68% | 307.150,00 |
| 19.01.2026 | 72,98 | 72,98 | 69,54 | 70,80 | -3,93% | 243.410,00 |
| 16.01.2026 | 75,80 | 76,44 | 73,70 | 73,70 | -2,67% | 175.936,00 |
| 15.01.2026 | 74,98 | 76,48 | 74,60 | 75,72 | 1,77% | 192.334,00 |
| 14.01.2026 | 76,62 | 80,50 | 74,00 | 74,40 | -2,11% | 416.318,00 |
| 13.01.2026 | 70,94 | 79,54 | 70,06 | 76,00 | 7,10% | 751.929,00 |
| 12.01.2026 | 69,80 | 70,96 | 69,56 | 70,96 | 2,07% | 129.905,00 |
| 09.01.2026 | 70,02 | 70,44 | 68,26 | 69,52 | -1,28% | 281.080,00 |
| 08.01.2026 | 70,98 | 72,14 | 70,42 | 70,42 | -1,12% | 152.724,00 |
| 07.01.2026 | 70,50 | 71,50 | 69,16 | 71,22 | -1,22% | 576.301,00 |
| 06.01.2026 | 73,14 | 73,27 | 72,10 | 72,10 | 0,16% | - |
| 05.01.2026 | 72,60 | 73,60 | 71,94 | 71,98 | -1,40% | 212.527,00 |
| 02.01.2026 | 77,02 | 77,02 | 72,90 | 73,00 | -4,48% | 293.644,00 |
| 30.12.2025 | 76,86 | 77,32 | 75,70 | 76,42 | -0,75% | 289.202,00 |
| 29.12.2025 | 76,94 | 77,72 | 76,00 | 77,00 | 0,13% | 246.275,00 |
| 23.12.2025 | 76,72 | 77,00 | 75,50 | 76,90 | 0,13% | 263.504,00 |
| 22.12.2025 | 76,48 | 77,50 | 76,18 | 76,80 | 0,63% | 205.659,00 |
| 19.12.2025 | 77,02 | 77,50 | 74,98 | 76,32 | -0,47% | 344.716,00 |
| 18.12.2025 | 77,76 | 78,10 | 74,22 | 76,68 | -1,34% | 593.825,00 |
| 17.12.2025 | 81,70 | 84,00 | 77,70 | 77,72 | -5,08% | 780.154,00 |
| 16.12.2025 | 81,46 | 82,40 | 80,32 | 81,88 | -0,66% | 306.155,00 |
| 15.12.2025 | 80,24 | 82,58 | 79,44 | 82,42 | 2,59% | 316.247,00 |
| 12.12.2025 | 79,04 | 81,56 | 78,50 | 80,34 | 2,66% | 275.051,00 |
| 11.12.2025 | 76,62 | 79,52 | 76,00 | 78,26 | 1,61% | 170.704,00 |
| 10.12.2025 | 77,02 | 78,44 | 76,56 | 77,02 | 0,03% | 224.614,00 |
| 09.12.2025 | 77,92 | 78,62 | 76,94 | 77,00 | -0,57% | 221.762,00 |
| 08.12.2025 | 80,20 | 80,56 | 77,44 | 77,44 | -5,63% | 295.707,00 |
| 05.12.2025 | 81,42 | 83,00 | 81,20 | 82,06 | 0,54% | 133.475,00 |
| 04.12.2025 | 80,86 | 81,62 | 78,80 | 81,62 | 1,01% | 394.487,00 |
| 03.12.2025 | 83,68 | 84,18 | 80,80 | 80,80 | -3,46% | 267.688,00 |
| 02.12.2025 | 85,02 | 85,06 | 83,54 | 83,70 | -2,22% | 206.431,00 |
| 01.12.2025 | 89,26 | 89,26 | 85,00 | 85,60 | -4,08% | 262.598,00 |
| 28.11.2025 | 90,58 | 90,66 | 88,62 | 89,24 | -1,46% | 435.782,00 |
| 27.11.2025 | 91,02 | 91,42 | 89,64 | 90,56 | -0,26% | 112.162,00 |
| 26.11.2025 | 93,38 | 93,72 | 90,60 | 90,80 | -2,76% | 138.440,00 |
| 25.11.2025 | 90,32 | 93,60 | 89,40 | 93,38 | 4,15% | 216.577,00 |
| 24.11.2025 | 90,30 | 91,68 | 88,50 | 89,66 | -0,04% | 220.274,00 |
| 21.11.2025 | 89,86 | 92,88 | 88,00 | 89,70 | -1,97% | 313.824,00 |
| 20.11.2025 | 88,44 | 92,30 | 88,44 | 91,50 | 3,84% | 224.405,00 |
| 19.11.2025 | 88,38 | 90,32 | 87,20 | 88,12 | 0,62% | 95.254,00 |
| 18.11.2025 | 88,34 | 91,00 | 87,00 | 87,58 | 0,25% | 178.971,00 |
| 17.11.2025 | 90,44 | 92,00 | 87,16 | 87,36 | -0,73% | 192.249,00 |
| 14.11.2025 | 90,48 | 90,50 | 85,70 | 88,00 | -2,98% | 247.421,00 |
| 13.11.2025 | 96,02 | 97,94 | 89,82 | 90,70 | -4,95% | 298.941,00 |
| 12.11.2025 | 91,98 | 97,78 | 90,92 | 95,42 | 2,38% | 449.120,00 |
| 11.11.2025 | 94,62 | 95,00 | 92,50 | 93,20 | -1,48% | 151.881,00 |
| 10.11.2025 | 93,78 | 95,76 | 93,72 | 94,60 | 1,48% | 183.824,00 |
| 07.11.2025 | 94,00 | 94,12 | 90,40 | 93,22 | -0,96% | 182.345,00 |
| 06.11.2025 | 94,38 | 95,80 | 93,50 | 94,12 | 0,11% | 102.753,00 |