82,815SEK
0,48%
Echtzeit-Aktienkurs YUBICO AB
Bid:
Ask:
Aktienkurse zur YUBICO AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 95,72 | 95,98 | 93,18 | 94,02 | -2,29% | 112.514,00 |
| 04.11.2025 | 95,30 | 96,82 | 93,90 | 96,22 | 0,71% | 186.298,00 |
| 03.11.2025 | 97,20 | 98,20 | 93,70 | 95,54 | -0,97% | 197.919,00 |
| 31.10.2025 | 94,82 | 96,76 | 93,56 | 96,48 | 1,56% | 155.794,00 |
| 30.10.2025 | 90,96 | 95,00 | 90,96 | 95,00 | 4,63% | 230.818,00 |
| 29.10.2025 | 90,12 | 93,12 | 90,12 | 90,80 | 1,09% | 497.065,00 |
| 28.10.2025 | 88,34 | 91,52 | 87,00 | 89,82 | 0,72% | 545.413,00 |
| 27.10.2025 | 87,46 | 92,90 | 87,44 | 89,18 | 1,99% | 785.609,00 |
| 24.10.2025 | 95,52 | 95,52 | 85,00 | 87,44 | -26,40% | 3.209.387,00 |
| 23.10.2025 | 117,60 | 119,45 | 116,70 | 118,80 | 1,19% | 80.703,00 |
| 22.10.2025 | 114,10 | 118,55 | 113,05 | 117,40 | 2,44% | 147.783,00 |
| 21.10.2025 | 114,55 | 115,95 | 113,40 | 114,60 | 0,31% | 121.143,00 |
| 20.10.2025 | 113,35 | 114,85 | 112,70 | 114,25 | 0,75% | 157.215,00 |
| 17.10.2025 | 115,20 | 115,50 | 113,30 | 113,40 | -2,91% | 106.066,00 |
| 16.10.2025 | 117,35 | 118,00 | 115,40 | 116,80 | -0,17% | 103.466,00 |
| 15.10.2025 | 119,35 | 120,35 | 116,95 | 117,00 | -1,80% | 100.008,00 |
| 14.10.2025 | 121,25 | 121,25 | 117,50 | 119,15 | -1,69% | 174.052,00 |
| 13.10.2025 | 120,00 | 121,90 | 118,90 | 121,20 | 1,81% | 106.400,00 |
| 10.10.2025 | 123,90 | 124,75 | 119,05 | 119,05 | -3,72% | 118.016,00 |
| 09.10.2025 | 125,00 | 126,60 | 123,65 | 123,65 | -1,12% | 208.959,00 |
| 08.10.2025 | 127,05 | 129,65 | 124,35 | 125,05 | -1,54% | 184.652,00 |
| 07.10.2025 | 130,65 | 131,00 | 127,00 | 127,00 | -2,61% | 136.588,00 |
| 06.10.2025 | 132,05 | 132,05 | 129,50 | 130,40 | -1,21% | 132.774,00 |
| 03.10.2025 | 131,05 | 132,50 | 130,55 | 132,00 | 0,72% | 120.398,00 |
| 02.10.2025 | 132,65 | 135,50 | 130,90 | 131,05 | -0,34% | 111.135,00 |
| 01.10.2025 | 135,35 | 135,35 | 130,90 | 131,50 | -2,95% | 131.434,00 |
| 30.09.2025 | 131,25 | 136,40 | 129,80 | 135,50 | 3,08% | 176.485,00 |
| 29.09.2025 | 132,40 | 132,70 | 129,25 | 131,45 | 0,84% | 58.516,00 |
| 26.09.2025 | 130,00 | 131,00 | 128,20 | 130,35 | 0,81% | 80.975,00 |
| 25.09.2025 | 130,20 | 130,90 | 127,80 | 129,30 | -0,73% | 75.443,00 |
| 24.09.2025 | 130,05 | 130,80 | 129,20 | 130,25 | 0,08% | 54.478,00 |
| 23.09.2025 | 130,75 | 131,90 | 129,45 | 130,15 | -0,19% | 81.994,00 |
| 22.09.2025 | 130,05 | 131,20 | 129,00 | 130,40 | 0,00% | 76.336,00 |
| 19.09.2025 | 133,55 | 133,55 | 130,20 | 130,40 | -2,36% | 110.284,00 |
| 18.09.2025 | 129,90 | 133,70 | 129,55 | 133,55 | 3,01% | 116.293,00 |
| 17.09.2025 | 128,25 | 131,40 | 127,85 | 129,65 | 4,73% | 319.046,00 |
| 16.09.2025 | 125,15 | 126,40 | 123,30 | 123,80 | -1,08% | 94.817,00 |
| 15.09.2025 | 125,85 | 128,45 | 124,70 | 125,15 | -0,56% | 88.699,00 |
| 12.09.2025 | 126,35 | 129,00 | 125,50 | 125,85 | -0,04% | 110.280,00 |
| 11.09.2025 | 127,35 | 127,35 | 124,95 | 125,90 | -1,06% | 121.122,00 |
| 10.09.2025 | 129,65 | 131,25 | 127,25 | 127,25 | -1,62% | 104.565,00 |
| 09.09.2025 | 127,10 | 132,40 | 127,10 | 129,35 | 0,94% | 155.187,00 |
| 08.09.2025 | 131,90 | 133,40 | 127,50 | 128,15 | -2,70% | 128.729,00 |
| 05.09.2025 | 130,05 | 133,40 | 128,50 | 131,70 | 1,86% | 144.304,00 |
| 04.09.2025 | 132,95 | 133,45 | 128,70 | 129,30 | -2,78% | 156.545,00 |
| 03.09.2025 | 130,00 | 133,00 | 129,95 | 133,00 | 2,19% | 162.429,00 |
| 02.09.2025 | 134,10 | 136,70 | 130,05 | 130,15 | -3,31% | 167.876,00 |
| 01.09.2025 | 135,20 | 137,25 | 134,05 | 134,60 | -1,46% | 92.679,00 |
| 29.08.2025 | 135,60 | 138,75 | 135,00 | 136,60 | 0,70% | 109.452,00 |
| 28.08.2025 | 136,10 | 138,90 | 134,60 | 135,65 | -0,22% | 135.504,00 |
| 27.08.2025 | 142,10 | 142,90 | 135,00 | 135,95 | -3,79% | 145.168,00 |
| 26.08.2025 | 145,20 | 145,85 | 140,15 | 141,30 | -2,55% | 233.084,00 |
| 25.08.2025 | 143,40 | 147,90 | 143,40 | 145,00 | 3,20% | 300.304,00 |
| 22.08.2025 | 140,05 | 141,00 | 138,30 | 140,50 | 2,29% | 183.587,00 |
| 21.08.2025 | 133,70 | 141,90 | 133,00 | 137,35 | 2,54% | 263.584,00 |
| 20.08.2025 | 135,45 | 136,85 | 132,20 | 133,95 | -2,93% | 145.526,00 |
| 19.08.2025 | 135,55 | 141,40 | 134,70 | 138,00 | 1,51% | 141.615,00 |
| 18.08.2025 | 134,45 | 138,95 | 134,30 | 135,95 | 1,38% | 169.437,00 |
| 15.08.2025 | 135,00 | 141,80 | 132,50 | 134,10 | -0,37% | 496.406,00 |
| 14.08.2025 | 111,00 | 140,45 | 110,15 | 134,60 | -0,63% | 2.137.726,00 |
| 13.08.2025 | 138,35 | 138,35 | 133,65 | 135,45 | -2,10% | 120.693,00 |
| 12.08.2025 | 137,90 | 140,00 | 137,05 | 138,35 | 0,95% | 109.552,00 |
| 11.08.2025 | 139,15 | 139,15 | 135,80 | 137,05 | -1,19% | 63.562,00 |
| 08.08.2025 | 135,90 | 139,45 | 135,10 | 138,70 | 2,10% | 87.568,00 |
| 07.08.2025 | 135,10 | 137,55 | 133,50 | 135,85 | 0,78% | 72.175,00 |
| 06.08.2025 | 136,50 | 138,05 | 134,15 | 134,80 | -1,35% | 51.665,00 |
| 05.08.2025 | 133,00 | 137,40 | 133,00 | 136,65 | 3,33% | 284.959,00 |
| 04.08.2025 | 131,10 | 133,05 | 130,50 | 132,25 | 0,65% | 41.278,00 |
| 01.08.2025 | 134,20 | 135,15 | 130,70 | 131,40 | -2,74% | 84.503,00 |
| 31.07.2025 | 135,05 | 137,30 | 135,05 | 135,10 | 0,04% | 62.569,00 |
| 30.07.2025 | 135,85 | 137,50 | 134,35 | 135,05 | -0,33% | 86.869,00 |