36,860€
0,05%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,86 | 37,14 | 36,86 | 37,11 | 0,38% | - |
| 15.05.2025 | 37,06 | 37,09 | 36,89 | 36,97 | -0,46% | 286,00 |
| 14.05.2025 | 36,94 | 37,14 | 36,94 | 37,14 | 0,24% | - |
| 13.05.2025 | 37,01 | 37,07 | 36,91 | 37,05 | 0,11% | - |
| 12.05.2025 | 37,11 | 37,16 | 36,99 | 37,01 | -0,27% | - |
| 09.05.2025 | 37,19 | 37,19 | 36,97 | 37,11 | 0,16% | - |
| 08.05.2025 | 37,12 | 37,21 | 37,02 | 37,05 | -0,16% | - |
| 07.05.2025 | 36,88 | 37,20 | 36,82 | 37,11 | 0,46% | 400,00 |
| 06.05.2025 | 37,06 | 37,08 | 36,82 | 36,94 | -0,19% | 42,00 |
| 05.05.2025 | 37,00 | 37,06 | 36,94 | 37,01 | 0,22% | - |
| 02.05.2025 | 37,01 | 37,02 | 36,89 | 36,93 | -0,35% | - |
| 30.04.2025 | 36,98 | 37,08 | 36,91 | 37,06 | 0,52% | - |
| 29.04.2025 | 37,01 | 37,01 | 36,80 | 36,87 | 0,11% | - |
| 28.04.2025 | 36,93 | 37,05 | 36,83 | 36,83 | -0,30% | - |
| 25.04.2025 | 36,84 | 36,96 | 36,84 | 36,94 | -0,22% | - |
| 24.04.2025 | 36,80 | 37,04 | 36,80 | 37,02 | 0,30% | - |
| 23.04.2025 | 36,95 | 36,96 | 36,87 | 36,91 | -0,11% | 78,00 |
| 22.04.2025 | 36,92 | 36,95 | 36,82 | 36,95 | 0,05% | 24,00 |
| 17.04.2025 | 36,89 | 36,93 | 36,82 | 36,93 | 0,05% | 2,00 |
| 16.04.2025 | 36,80 | 36,91 | 36,80 | 36,91 | 0,00% | - |
| 15.04.2025 | 36,82 | 36,95 | 36,82 | 36,91 | -0,05% | - |
| 14.04.2025 | 36,83 | 36,96 | 36,78 | 36,93 | 0,27% | 30,00 |
| 11.04.2025 | 37,30 | 37,70 | 36,77 | 36,83 | -2,28% | - |
| 10.04.2025 | 37,40 | 37,81 | 37,40 | 37,69 | -3,19% | - |
| 09.04.2025 | 37,30 | 39,71 | 36,65 | 38,93 | 3,26% | 100,00 |
| 08.04.2025 | 37,65 | 37,79 | 35,82 | 37,70 | 2,39% | 10,00 |
| 07.04.2025 | 36,55 | 37,74 | 36,03 | 36,82 | -2,01% | - |
| 04.04.2025 | 37,70 | 37,98 | 37,55 | 37,58 | -0,40% | 14,00 |
| 03.04.2025 | 37,20 | 37,95 | 37,15 | 37,73 | -0,07% | - |
| 02.04.2025 | 37,53 | 38,10 | 37,35 | 37,75 | 29,28% | 34,00 |
| 01.04.2025 | 29,40 | 29,73 | 28,88 | 29,20 | -0,68% | - |
| 31.03.2025 | 29,68 | 29,80 | 29,20 | 29,40 | -1,92% | - |
| 28.03.2025 | 30,18 | 30,53 | 29,95 | 29,98 | -1,15% | - |
| 27.03.2025 | 30,20 | 30,93 | 30,13 | 30,33 | 0,08% | - |
| 26.03.2025 | 30,23 | 30,98 | 30,23 | 30,30 | 0,25% | 24,00 |
| 25.03.2025 | 30,30 | 30,50 | 29,98 | 30,23 | -0,74% | - |
| 24.03.2025 | 30,70 | 30,75 | 30,23 | 30,45 | 0,00% | - |
| 21.03.2025 | 30,70 | 30,85 | 30,20 | 30,45 | -0,98% | - |
| 20.03.2025 | 30,98 | 31,05 | 30,38 | 30,75 | -0,97% | - |
| 19.03.2025 | 30,43 | 31,30 | 30,05 | 31,05 | 2,05% | 480,00 |
| 18.03.2025 | 29,93 | 30,60 | 29,90 | 30,43 | 1,59% | 68,00 |
| 17.03.2025 | 29,15 | 29,98 | 29,10 | 29,95 | 2,31% | 20,00 |
| 14.03.2025 | 29,05 | 29,55 | 28,63 | 29,28 | 1,47% | - |
| 13.03.2025 | 28,78 | 29,08 | 28,50 | 28,85 | 1,05% | - |
| 12.03.2025 | 28,75 | 29,28 | 28,53 | 28,55 | -0,44% | - |
| 11.03.2025 | 29,60 | 29,78 | 28,40 | 28,68 | -2,80% | - |
| 10.03.2025 | 30,53 | 30,70 | 29,25 | 29,50 | -4,07% | - |
| 07.03.2025 | 29,60 | 30,83 | 29,43 | 30,75 | 3,71% | - |
| 06.03.2025 | 31,35 | 31,93 | 29,50 | 29,65 | -4,82% | 56,00 |
| 05.03.2025 | 27,65 | 31,63 | 27,65 | 31,15 | 11,25% | - |
| 04.03.2025 | 28,58 | 28,58 | 27,45 | 28,00 | -1,23% | 81,00 |
| 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 |