20,176SEK
3,47%
Echtzeit-Aktienkurs B3 CONSULTING GRP AB O.N.
Bid:
Ask:
Aktienkurse zur B3 CONSULTING GRP AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 20,50 | 20,50 | 19,70 | 19,95 | 2,31% | 7.089,00 |
| 14.07.2026 | 18,95 | 20,80 | 18,95 | 19,50 | 0,78% | 9.202,00 |
| 13.07.2026 | 19,20 | 20,10 | 19,15 | 19,35 | -7,42% | 53.853,00 |
| 10.07.2026 | 19,90 | 20,90 | 19,90 | 20,90 | 2,45% | 2.901,00 |
| 09.07.2026 | 20,60 | 20,80 | 20,40 | 20,40 | -0,97% | 3.470,00 |
| 08.07.2026 | 20,80 | 20,90 | 19,90 | 20,60 | 1,48% | 12.533,00 |
| 07.07.2026 | 20,40 | 20,50 | 20,10 | 20,30 | -0,49% | 485,00 |
| 06.07.2026 | 21,10 | 21,40 | 20,30 | 20,40 | 0,99% | 9.318,00 |
| 03.07.2026 | 21,20 | 22,00 | 20,10 | 20,20 | -12,17% | 58.846,00 |
| 02.07.2026 | 20,30 | 23,50 | 20,00 | 23,00 | 15,00% | 18.821,00 |
| 01.07.2026 | 18,10 | 20,00 | 18,00 | 20,00 | 10,50% | 15.659,00 |
| 30.06.2026 | 18,55 | 18,60 | 18,10 | 18,10 | -2,16% | 56.208,00 |
| 29.06.2026 | 18,60 | 18,60 | 18,20 | 18,50 | -1,07% | 19.180,00 |
| 26.06.2026 | 19,15 | 19,20 | 18,50 | 18,70 | -2,09% | 14.670,00 |
| 25.06.2026 | 20,10 | 20,60 | 19,00 | 19,10 | -5,45% | 63.799,00 |
| 24.06.2026 | 20,60 | 20,60 | 20,10 | 20,20 | -0,98% | 3.916,00 |
| 23.06.2026 | 21,00 | 21,40 | 20,20 | 20,40 | -0,97% | 5.005,00 |
| 22.06.2026 | 21,40 | 21,70 | 20,60 | 20,60 | -5,08% | 15.710,00 |
| 19.06.2026 | 21,64 | 21,73 | 21,64 | 21,70 | -1,80% | - |
| 18.06.2026 | 21,70 | 22,30 | 21,60 | 22,10 | 0,91% | 3.774,00 |
| 17.06.2026 | 21,90 | 22,30 | 21,00 | 21,90 | -1,35% | 2.356,00 |
| 16.06.2026 | 22,40 | 22,40 | 21,90 | 22,20 | 0,45% | 296,00 |
| 15.06.2026 | 22,40 | 23,50 | 22,10 | 22,10 | 0,45% | 6.361,00 |
| 12.06.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -0,45% | 4.560,00 |
| 11.06.2026 | 22,40 | 22,80 | 22,00 | 22,10 | -2,21% | 24.556,00 |
| 10.06.2026 | 22,80 | 23,40 | 22,60 | 22,60 | -1,74% | 17.707,00 |
| 09.06.2026 | 23,70 | 24,00 | 22,20 | 23,00 | -4,17% | 12.599,00 |
| 08.06.2026 | 23,60 | 24,10 | 23,60 | 24,00 | -1,64% | 1.218,00 |
| 05.06.2026 | 23,90 | 24,40 | 23,30 | 24,40 | 0,83% | 14.527,00 |
| 04.06.2026 | 24,70 | 24,70 | 23,20 | 24,20 | -0,82% | 22.780,00 |
| 03.06.2026 | 25,10 | 25,50 | 24,10 | 24,40 | -2,79% | 10.960,00 |
| 02.06.2026 | 25,90 | 25,90 | 25,10 | 25,10 | -3,09% | 31.984,00 |
| 01.06.2026 | 25,60 | 26,50 | 25,40 | 25,90 | -2,26% | 19.551,00 |
| 29.05.2026 | 26,90 | 27,00 | 26,50 | 26,50 | -0,38% | 6.589,00 |
| 28.05.2026 | 27,90 | 28,50 | 26,50 | 26,60 | -4,32% | 40.961,00 |
| 27.05.2026 | 26,20 | 28,00 | 26,20 | 27,80 | 0,72% | 10.139,00 |
| 26.05.2026 | 27,10 | 27,70 | 27,10 | 27,60 | -0,36% | 1.465,00 |
| 25.05.2026 | 27,20 | 27,80 | 26,90 | 27,70 | 1,84% | 9.599,00 |
| 22.05.2026 | 27,40 | 27,60 | 26,40 | 27,20 | -0,73% | 1.710,00 |
| 21.05.2026 | 27,30 | 27,50 | 27,10 | 27,40 | 1,11% | 11.396,00 |
| 20.05.2026 | 26,80 | 27,10 | 26,60 | 27,10 | 2,26% | 3.981,00 |
| 19.05.2026 | 26,40 | 27,00 | 26,10 | 26,50 | 0,00% | 17.958,00 |
| 18.05.2026 | 26,10 | 27,00 | 26,10 | 26,50 | 1,53% | 17.119,00 |
| 15.05.2026 | 26,30 | 26,60 | 26,00 | 26,10 | -2,91% | 11.424,00 |
| 14.05.2026 | 26,88 | 26,91 | 26,74 | 26,88 | 1,06% | - |
| 13.05.2026 | 26,10 | 26,60 | 26,10 | 26,60 | 0,76% | 3.185,00 |
| 12.05.2026 | 26,00 | 26,70 | 25,50 | 26,40 | -1,86% | 12.450,00 |
| 11.05.2026 | 28,00 | 28,00 | 26,90 | 26,90 | -2,18% | 3.789,00 |
| 08.05.2026 | 28,30 | 28,30 | 27,10 | 27,50 | -0,72% | 4.056,00 |
| 07.05.2026 | 26,90 | 28,20 | 26,90 | 27,70 | 2,97% | 5.476,00 |
| 06.05.2026 | 27,50 | 27,90 | 26,90 | 26,90 | -2,18% | 45.557,00 |
| 05.05.2026 | 27,90 | 29,30 | 27,50 | 27,50 | -6,78% | 6.809,00 |
| 04.05.2026 | 27,40 | 29,50 | 27,40 | 29,50 | 5,36% | 12.920,00 |
| 30.04.2026 | 27,70 | 29,70 | 27,50 | 28,00 | -0,71% | 19.824,00 |
| 29.04.2026 | 29,90 | 29,90 | 24,40 | 28,20 | -12,69% | 49.638,00 |
| 28.04.2026 | 34,80 | 34,80 | 32,30 | 32,30 | -3,00% | 6.883,00 |
| 27.04.2026 | 33,30 | 33,80 | 33,30 | 33,30 | -1,48% | 269,00 |
| 24.04.2026 | 33,60 | 34,60 | 33,60 | 33,80 | 0,60% | 4.361,00 |
| 23.04.2026 | 34,50 | 34,50 | 33,40 | 33,60 | -0,59% | 2.329,00 |
| 22.04.2026 | 34,50 | 34,50 | 33,00 | 33,80 | -2,03% | 13.084,00 |
| 21.04.2026 | 34,80 | 35,50 | 34,20 | 34,50 | -2,54% | 22.051,00 |
| 20.04.2026 | 36,00 | 36,30 | 35,00 | 35,40 | -1,67% | 12.431,00 |
| 17.04.2026 | 37,00 | 37,40 | 35,80 | 36,00 | -0,28% | 12.108,00 |
| 16.04.2026 | 34,80 | 36,70 | 34,80 | 36,10 | 3,74% | 10.412,00 |
| 15.04.2026 | 35,30 | 37,30 | 34,80 | 34,80 | -3,33% | 3.896,00 |
| 14.04.2026 | 34,80 | 36,40 | 34,50 | 36,00 | 0,84% | 19.932,00 |
| 13.04.2026 | 35,80 | 35,80 | 34,80 | 35,70 | -0,28% | 1.035,00 |
| 10.04.2026 | 35,40 | 35,90 | 34,70 | 35,80 | -0,83% | 3.230,00 |
| 09.04.2026 | 34,60 | 36,10 | 33,40 | 36,10 | 2,56% | 12.343,00 |
| 08.04.2026 | 36,00 | 37,00 | 34,20 | 35,20 | -3,30% | 3.663,00 |
| 07.04.2026 | 35,10 | 36,60 | 34,90 | 36,40 | 2,97% | 5.365,00 |
| 02.04.2026 | 34,95 | 35,35 | 34,00 | 35,35 | -0,42% | 6.498,00 |
| 01.04.2026 | 33,90 | 35,50 | 33,00 | 35,50 | 4,57% | 7.752,00 |
| 31.03.2026 | 33,10 | 34,25 | 33,10 | 33,95 | 0,15% | 1.876,00 |
| 30.03.2026 | 33,20 | 34,60 | 33,00 | 33,90 | -0,29% | 10.441,00 |
| 27.03.2026 | 34,40 | 34,40 | 32,65 | 34,00 | -2,30% | 11.126,00 |
| 26.03.2026 | 33,30 | 35,00 | 33,10 | 34,80 | 2,05% | 5.694,00 |
| 25.03.2026 | 33,75 | 34,20 | 33,00 | 34,10 | -0,29% | 4.224,00 |
| 24.03.2026 | 33,00 | 34,20 | 32,25 | 34,20 | 0,15% | 3.752,00 |
| 23.03.2026 | 35,00 | 35,00 | 33,00 | 34,15 | -1,01% | 3.615,00 |
| 20.03.2026 | 34,95 | 34,95 | 34,00 | 34,50 | -1,43% | 6.543,00 |
| 19.03.2026 | 35,00 | 35,40 | 35,00 | 35,00 | 0,00% | 5.240,00 |
| 18.03.2026 | 34,40 | 35,70 | 34,40 | 35,00 | 1,74% | 10.092,00 |
| 17.03.2026 | 34,25 | 35,60 | 34,00 | 34,40 | -1,71% | 14.396,00 |
| 16.03.2026 | 36,20 | 36,20 | 34,75 | 35,00 | -2,78% | 13.160,00 |
| 13.03.2026 | 36,30 | 37,00 | 36,00 | 36,00 | -4,64% | 1.909,00 |
| 12.03.2026 | 37,30 | 38,05 | 36,65 | 37,75 | -2,71% | 3.437,00 |
| 11.03.2026 | 35,20 | 38,85 | 34,95 | 38,80 | 4,86% | 8.241,00 |
| 10.03.2026 | 37,85 | 37,85 | 36,05 | 37,00 | -1,20% | 2.571,00 |
| 09.03.2026 | 37,40 | 37,85 | 36,30 | 37,45 | -0,13% | 677,00 |
| 06.03.2026 | 36,10 | 37,85 | 36,00 | 37,50 | 3,45% | 2.721,00 |
| 05.03.2026 | 33,20 | 36,25 | 33,20 | 36,25 | 4,32% | 8.804,00 |
| 04.03.2026 | 33,90 | 33,90 | 33,55 | 34,75 | 5,46% | 1.084,00 |
| 03.03.2026 | 34,00 | 34,55 | 32,00 | 32,95 | -4,91% | 17.673,00 |
| 02.03.2026 | 34,70 | 34,90 | 33,95 | 34,65 | -1,56% | 12.811,00 |
| 27.02.2026 | 35,25 | 35,60 | 35,00 | 35,20 | -3,30% | 6.170,00 |
| 26.02.2026 | 34,75 | 37,00 | 34,75 | 36,40 | 2,54% | 5.509,00 |
| 25.02.2026 | 34,70 | 36,00 | 34,70 | 35,50 | -0,84% | 4.974,00 |
| 24.02.2026 | 35,10 | 35,80 | 33,65 | 35,80 | 1,99% | 15.162,00 |
| 23.02.2026 | 38,00 | 38,00 | 35,00 | 35,10 | -7,63% | 23.636,00 |