30,575€
0,58%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 30,58 | 30,75 | 30,20 | 30,70 | 0,74% | - |
| 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% | - |
| 08.10.2024 | 35,40 | 35,80 | 33,83 | 34,30 | -4,19% | - |
| 07.10.2024 | 35,78 | 36,08 | 35,50 | 35,80 | -0,14% | - |
| 04.10.2024 | 35,08 | 35,95 | 34,93 | 35,85 | 2,21% | - |
| 03.10.2024 | 36,10 | 36,25 | 35,05 | 35,08 | -3,37% | - |
| 02.10.2024 | 35,95 | 36,38 | 35,68 | 36,30 | 0,90% | - |
| 01.10.2024 | 37,38 | 37,55 | 35,70 | 35,98 | -4,26% | 24,00 |
| 30.09.2024 | 37,58 | 38,00 | 37,15 | 37,58 | 0,40% | - |
| 27.09.2024 | 37,83 | 38,23 | 37,40 | 37,43 | -1,06% | 1.540,00 |
| 26.09.2024 | 37,03 | 37,85 | 36,88 | 37,83 | 2,16% | - |
| 25.09.2024 | 34,90 | 37,33 | 34,85 | 37,03 | 5,71% | 412,00 |
| 24.09.2024 | 34,05 | 35,10 | 34,05 | 35,03 | 3,17% | - |
| 23.09.2024 | 34,10 | 34,53 | 33,88 | 33,95 | 0,22% | - |
| 20.09.2024 | 35,15 | 35,68 | 33,85 | 33,88 | -3,15% | - |
| 19.09.2024 | 34,43 | 35,35 | 34,30 | 34,98 | 2,12% | - |
| 18.09.2024 | 34,48 | 34,68 | 34,15 | 34,25 | -0,72% | 84,00 |
| 17.09.2024 | 34,40 | 34,95 | 34,33 | 34,50 | 0,29% | 44,00 |
| 16.09.2024 | 34,63 | 34,63 | 34,23 | 34,40 | -0,65% | - |
| 13.09.2024 | 34,50 | 34,95 | 34,20 | 34,63 | 0,36% | - |
| 12.09.2024 | 33,63 | 34,68 | 33,60 | 34,50 | 2,68% | - |
| 11.09.2024 | 33,88 | 34,25 | 33,55 | 33,60 | -1,03% | - |
| 10.09.2024 | 33,80 | 34,25 | 33,63 | 33,95 | 0,07% | - |
| 09.09.2024 | 34,03 | 34,08 | 33,60 | 33,93 | 0,22% | 8,00 |
| 06.09.2024 | 33,70 | 34,33 | 33,70 | 33,85 | -0,73% | - |
| 05.09.2024 | 34,30 | 34,35 | 33,93 | 34,10 | -0,66% | - |
| 04.09.2024 | 34,20 | 34,63 | 33,60 | 34,33 | 0,15% | - |
| 03.09.2024 | 34,60 | 34,90 | 34,15 | 34,28 | -1,01% | - |
| 02.09.2024 | 34,88 | 35,40 | 34,55 | 34,63 | -0,50% | - |
| 30.08.2024 | 34,93 | 35,25 | 34,63 | 34,80 | 0,29% | - |
| 29.08.2024 | 35,13 | 35,48 | 34,70 | 34,70 | -1,14% | 96,00 |
| 28.08.2024 | 36,83 | 36,95 | 34,68 | 35,10 | -4,49% | 24,00 |
| 27.08.2024 | 36,23 | 37,48 | 36,20 | 36,75 | 1,59% | 14,00 |
| 26.08.2024 | 36,13 | 36,45 | 35,98 | 36,18 | 0,00% | 168,00 |
| 23.08.2024 | 35,55 | 36,18 | 35,55 | 36,18 | 2,05% | - |
| 22.08.2024 | 35,55 | 36,00 | 35,40 | 35,45 | -0,42% | - |
| 21.08.2024 | 35,80 | 36,00 | 35,48 | 35,60 | -0,49% | 12,00 |
| 20.08.2024 | 35,65 | 36,25 | 35,65 | 35,78 | 0,21% | - |
| 19.08.2024 | 35,28 | 36,00 | 35,13 | 35,70 | 1,13% | 10,00 |
| 16.08.2024 | 35,10 | 35,78 | 34,73 | 35,30 | 0,57% | 16,00 |
| 15.08.2024 | 36,23 | 36,25 | 34,25 | 35,10 | -2,90% | - |
| 14.08.2024 | 34,55 | 36,55 | 34,50 | 36,15 | 4,86% | 40,00 |
| 13.08.2024 | 34,15 | 34,55 | 33,65 | 34,48 | 1,25% | - |