27,900€
-2,28%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 28,58 | 28,58 | 27,90 | 27,90 | -1,59% | 36,00 |
| 03.03.2025 | 28,65 | 29,18 | 28,20 | 28,35 | -0,70% | - |
| 28.02.2025 | 28,68 | 28,95 | 28,18 | 28,55 | -1,72% | 6,00 |
| 27.02.2025 | 29,55 | 29,68 | 28,90 | 29,05 | -1,44% | 10,00 |
| 26.02.2025 | 29,50 | 29,93 | 29,13 | 29,48 | 0,77% | - |
| 25.02.2025 | 28,95 | 29,50 | 28,88 | 29,25 | 1,04% | - |
| 24.02.2025 | 28,65 | 29,35 | 28,55 | 28,95 | 2,12% | 84,00 |
| 21.02.2025 | 29,03 | 29,80 | 28,25 | 28,35 | -2,16% | - |
| 20.02.2025 | 29,13 | 29,35 | 28,93 | 28,98 | -0,43% | 88,00 |
| 19.02.2025 | 29,25 | 29,60 | 28,98 | 29,10 | -0,51% | - |
| 18.02.2025 | 29,60 | 29,65 | 28,83 | 29,25 | -0,76% | - |
| 17.02.2025 | 29,43 | 30,18 | 29,20 | 29,48 | 0,17% | 6,00 |
| 14.02.2025 | 29,63 | 29,70 | 29,28 | 29,43 | -0,42% | - |
| 13.02.2025 | 29,60 | 29,70 | 29,05 | 29,55 | 0,60% | - |
| 12.02.2025 | 29,43 | 29,65 | 29,08 | 29,38 | -0,17% | 58,00 |
| 11.02.2025 | 28,88 | 29,43 | 28,83 | 29,43 | 1,73% | - |
| 10.02.2025 | 28,98 | 29,20 | 27,98 | 28,93 | 0,26% | - |
| 07.02.2025 | 28,43 | 28,98 | 28,38 | 28,85 | 1,67% | - |
| 06.02.2025 | 28,20 | 28,75 | 27,70 | 28,38 | 0,80% | 108,00 |
| 05.02.2025 | 28,23 | 28,23 | 27,83 | 28,15 | -0,62% | 188,00 |
| 04.02.2025 | 27,93 | 28,55 | 27,65 | 28,33 | 1,80% | - |
| 03.02.2025 | 27,23 | 28,45 | 27,23 | 27,83 | -1,59% | 612,00 |
| 31.01.2025 | 28,68 | 28,85 | 28,13 | 28,28 | -1,65% | - |
| 30.01.2025 | 27,75 | 28,90 | 27,55 | 28,75 | 3,98% | - |
| 29.01.2025 | 27,75 | 28,23 | 27,58 | 27,65 | -0,09% | 650,00 |
| 28.01.2025 | 27,33 | 27,88 | 27,30 | 27,68 | 0,09% | 70,00 |
| 27.01.2025 | 27,75 | 27,80 | 27,15 | 27,65 | -1,43% | - |
| 24.01.2025 | 27,68 | 28,35 | 27,63 | 28,05 | 1,26% | - |
| 23.01.2025 | 27,73 | 27,78 | 27,35 | 27,70 | 0,09% | - |
| 22.01.2025 | 28,13 | 28,15 | 27,68 | 27,68 | -1,60% | 150,00 |
| 21.01.2025 | 28,03 | 28,15 | 27,65 | 28,13 | 0,00% | 20,00 |
| 20.01.2025 | 27,50 | 28,20 | 27,33 | 28,13 | 2,93% | 42,00 |
| 17.01.2025 | 28,85 | 28,88 | 27,28 | 27,33 | -5,04% | 140,00 |
| 16.01.2025 | 29,38 | 29,58 | 28,58 | 28,78 | -1,79% | - |
| 15.01.2025 | 28,63 | 29,48 | 28,58 | 29,30 | 2,63% | - |
| 14.01.2025 | 28,85 | 29,20 | 28,48 | 28,55 | -1,30% | - |
| 13.01.2025 | 29,73 | 29,73 | 28,78 | 28,93 | -2,53% | - |
| 10.01.2025 | 29,20 | 29,95 | 29,20 | 29,68 | 0,59% | - |
| 09.01.2025 | 29,05 | 29,68 | 28,75 | 29,50 | 1,29% | - |
| 08.01.2025 | 29,78 | 29,80 | 29,05 | 29,13 | -2,02% | - |
| 07.01.2025 | 30,58 | 30,58 | 29,68 | 29,73 | -2,78% | 88,00 |
| 06.01.2025 | 30,58 | 30,75 | 30,20 | 30,58 | 0,33% | - |
| 03.01.2025 | 30,40 | 30,93 | 30,28 | 30,48 | -0,49% | - |
| 02.01.2025 | 29,75 | 30,83 | 29,75 | 30,63 | 2,00% | - |
| 30.12.2024 | 30,45 | 30,53 | 29,90 | 30,03 | -1,31% | - |
| 27.12.2024 | 29,65 | 30,60 | 29,58 | 30,43 | 2,70% | 24,00 |
| 23.12.2024 | 28,60 | 29,88 | 28,60 | 29,63 | 2,24% | - |
| 20.12.2024 | 28,78 | 29,38 | 28,58 | 28,98 | 1,05% | - |
| 19.12.2024 | 29,25 | 29,25 | 28,33 | 28,68 | -1,97% | - |
| 18.12.2024 | 28,75 | 29,33 | 28,55 | 29,25 | 1,65% | 64,00 |
| 17.12.2024 | 29,15 | 29,25 | 28,60 | 28,78 | -1,46% | 150,00 |
| 16.12.2024 | 29,53 | 29,58 | 28,98 | 29,20 | -1,27% | - |
| 13.12.2024 | 29,78 | 30,30 | 29,45 | 29,58 | -0,25% | - |
| 12.12.2024 | 29,88 | 30,23 | 29,25 | 29,65 | -1,08% | 20,00 |
| 11.12.2024 | 30,80 | 30,80 | 29,70 | 29,98 | -2,68% | 494,00 |
| 10.12.2024 | 30,70 | 30,98 | 30,60 | 30,80 | -0,16% | - |
| 09.12.2024 | 30,55 | 31,00 | 30,48 | 30,85 | 0,90% | - |
| 06.12.2024 | 30,65 | 30,80 | 30,33 | 30,58 | 0,25% | - |
| 05.12.2024 | 30,70 | 30,95 | 30,20 | 30,50 | -0,65% | 8,00 |
| 04.12.2024 | 30,98 | 30,98 | 30,63 | 30,70 | -0,49% | 270,00 |
| 03.12.2024 | 31,13 | 31,20 | 30,80 | 30,85 | -1,04% | - |
| 02.12.2024 | 30,00 | 31,25 | 30,00 | 31,18 | 2,63% | - |
| 29.11.2024 | 30,40 | 30,93 | 30,23 | 30,38 | -0,33% | 10,00 |
| 28.11.2024 | 30,48 | 30,98 | 30,43 | 30,48 | -0,25% | - |
| 27.11.2024 | 30,35 | 30,73 | 30,23 | 30,55 | -0,08% | - |
| 26.11.2024 | 30,83 | 30,98 | 30,53 | 30,58 | -0,33% | - |
| 25.11.2024 | 31,78 | 32,18 | 30,40 | 30,68 | -3,76% | - |
| 22.11.2024 | 31,25 | 31,90 | 30,98 | 31,88 | 1,92% | 6,00 |
| 21.11.2024 | 31,58 | 32,08 | 31,03 | 31,28 | -0,87% | - |
| 20.11.2024 | 32,23 | 32,78 | 31,40 | 31,55 | -1,41% | 84,00 |
| 19.11.2024 | 31,40 | 32,03 | 31,40 | 32,00 | 1,35% | 36,00 |
| 18.11.2024 | 31,98 | 32,10 | 31,28 | 31,58 | -1,02% | - |
| 15.11.2024 | 31,83 | 32,23 | 31,70 | 31,90 | 0,24% | 201,00 |
| 14.11.2024 | 31,03 | 31,95 | 30,88 | 31,83 | 2,25% | - |
| 13.11.2024 | 32,83 | 32,83 | 29,95 | 31,13 | -5,18% | 140,00 |
| 12.11.2024 | 33,43 | 33,43 | 32,60 | 32,83 | -1,50% | - |
| 11.11.2024 | 32,80 | 33,48 | 32,80 | 33,33 | 1,45% | - |
| 08.11.2024 | 32,85 | 33,15 | 32,58 | 32,85 | 0,61% | 40,00 |
| 07.11.2024 | 32,23 | 32,93 | 32,05 | 32,65 | 1,40% | - |
| 06.11.2024 | 32,20 | 32,55 | 31,28 | 32,20 | 0,16% | - |
| 05.11.2024 | 32,40 | 32,48 | 31,95 | 32,15 | -0,62% | - |
| 04.11.2024 | 32,45 | 32,55 | 32,18 | 32,35 | 0,15% | 26,00 |
| 01.11.2024 | 31,70 | 32,63 | 31,70 | 32,30 | 0,86% | 4,00 |
| 31.10.2024 | 32,13 | 32,25 | 31,85 | 32,03 | 0,08% | - |
| 30.10.2024 | 32,00 | 32,63 | 32,00 | 32,00 | -0,78% | - |
| 29.10.2024 | 32,60 | 32,65 | 32,20 | 32,25 | -1,07% | - |
| 28.10.2024 | 32,68 | 32,83 | 32,40 | 32,60 | 0,15% | - |
| 25.10.2024 | 32,65 | 32,90 | 32,30 | 32,55 | -0,38% | - |
| 24.10.2024 | 32,68 | 32,83 | 32,63 | 32,68 | 0,15% | 80,00 |
| 23.10.2024 | 33,20 | 33,35 | 32,60 | 32,63 | -2,03% | 120,00 |
| 22.10.2024 | 33,18 | 33,33 | 32,93 | 33,30 | 0,83% | - |
| 21.10.2024 | 33,00 | 33,45 | 32,88 | 33,03 | 0,08% | - |
| 18.10.2024 | 33,10 | 33,13 | 32,88 | 33,00 | -0,30% | - |
| 17.10.2024 | 33,03 | 33,20 | 32,88 | 33,10 | 0,00% | - |
| 16.10.2024 | 33,18 | 33,20 | 32,80 | 33,10 | -0,08% | - |
| 15.10.2024 | 33,63 | 33,83 | 32,60 | 33,13 | -1,41% | - |
| 14.10.2024 | 33,75 | 34,18 | 33,58 | 33,60 | -1,10% | 4,00 |
| 11.10.2024 | 34,03 | 34,18 | 33,13 | 33,98 | -0,37% | - |
| 10.10.2024 | 34,40 | 34,40 | 33,80 | 34,10 | -1,02% | 140,00 |
| 09.10.2024 | 34,33 | 34,48 | 34,05 | 34,45 | 0,44% | - |