28,015€
0,05%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 28,14 | 28,32 | 27,94 | 28,01 | 0,02% | 43,00 |
| 03.03.2025 | 28,54 | 29,14 | 28,00 | 28,00 | -0,97% | 508,00 |
| 28.02.2025 | 28,82 | 28,82 | 28,28 | 28,28 | -2,25% | 176,00 |
| 27.02.2025 | 29,55 | 29,65 | 28,93 | 28,93 | -1,53% | 167,00 |
| 26.02.2025 | 29,12 | 29,88 | 29,06 | 29,38 | 0,74% | 865,00 |
| 25.02.2025 | 28,90 | 29,50 | 28,90 | 29,16 | 0,67% | 375,00 |
| 24.02.2025 | 28,80 | 29,22 | 28,80 | 28,97 | 1,06% | 66,00 |
| 21.02.2025 | 29,02 | 29,74 | 28,66 | 28,66 | -0,97% | 388,00 |
| 20.02.2025 | 28,90 | 29,32 | 28,89 | 28,94 | 0,21% | 198,00 |
| 19.02.2025 | 29,38 | 29,49 | 28,88 | 28,88 | -1,95% | 3.513,00 |
| 18.02.2025 | 29,48 | 29,48 | 28,94 | 29,46 | 0,56% | 712,00 |
| 17.02.2025 | 29,44 | 30,00 | 29,29 | 29,29 | -0,61% | 1.539,00 |
| 14.02.2025 | 29,74 | 29,74 | 29,38 | 29,47 | -0,27% | 217,00 |
| 13.02.2025 | 29,32 | 29,68 | 29,13 | 29,55 | 1,08% | 276,00 |
| 12.02.2025 | 29,33 | 29,59 | 29,07 | 29,24 | -0,75% | 287,00 |
| 11.02.2025 | 28,81 | 29,46 | 28,81 | 29,46 | 2,11% | 276,00 |
| 10.02.2025 | 28,61 | 29,19 | 28,25 | 28,85 | 0,98% | 886,00 |
| 07.02.2025 | 28,44 | 28,63 | 28,36 | 28,57 | 1,40% | 75,00 |
| 06.02.2025 | 28,36 | 28,61 | 28,17 | 28,17 | 0,48% | 164,00 |
| 05.02.2025 | 28,01 | 28,08 | 27,77 | 28,04 | -1,01% | 231,00 |
| 04.02.2025 | 27,90 | 28,45 | 27,66 | 28,32 | 1,65% | 316,00 |
| 03.02.2025 | 27,61 | 27,86 | 27,31 | 27,86 | -1,71% | 338,00 |
| 31.01.2025 | 28,53 | 28,66 | 28,30 | 28,35 | -0,79% | 266,00 |
| 30.01.2025 | 27,80 | 28,75 | 27,68 | 28,57 | 3,48% | 611,00 |
| 29.01.2025 | 28,00 | 28,17 | 27,61 | 27,61 | -0,16% | 317,00 |
| 28.01.2025 | 27,59 | 27,80 | 27,50 | 27,66 | 1,37% | 212,00 |
| 27.01.2025 | 27,68 | 27,84 | 27,28 | 27,28 | -2,69% | 562,00 |
| 24.01.2025 | 27,72 | 28,13 | 27,70 | 28,04 | 1,72% | 98,00 |
| 23.01.2025 | 27,71 | 27,71 | 27,39 | 27,56 | -0,33% | 179,00 |
| 22.01.2025 | 28,11 | 28,13 | 27,65 | 27,65 | -1,50% | 529,00 |
| 21.01.2025 | 28,03 | 28,07 | 27,65 | 28,07 | 0,18% | 94,00 |
| 20.01.2025 | 27,26 | 28,13 | 27,26 | 28,02 | 2,13% | 599,00 |
| 17.01.2025 | 28,82 | 28,82 | 27,26 | 27,44 | -4,72% | 1.245,00 |
| 16.01.2025 | 29,37 | 29,57 | 28,60 | 28,80 | -1,61% | 294,00 |
| 15.01.2025 | 28,55 | 29,45 | 28,48 | 29,27 | 2,20% | 231,00 |
| 14.01.2025 | 28,86 | 28,86 | 28,43 | 28,64 | -0,75% | 312,00 |
| 13.01.2025 | 29,35 | 29,35 | 28,79 | 28,85 | -2,76% | 89,00 |
| 10.01.2025 | 29,32 | 29,90 | 29,32 | 29,67 | 0,42% | 324,00 |
| 09.01.2025 | 28,96 | 29,55 | 28,96 | 29,55 | 1,77% | 440,00 |
| 08.01.2025 | 29,60 | 29,68 | 29,03 | 29,03 | -2,06% | 397,00 |
| 07.01.2025 | 30,71 | 30,71 | 29,64 | 29,64 | -4,28% | 475,00 |
| 06.01.2025 | 30,62 | 31,07 | 30,41 | 30,97 | 2,06% | 416,00 |
| 03.01.2025 | 30,52 | 30,62 | 30,32 | 30,34 | -0,34% | 482,00 |
| 02.01.2025 | 29,82 | 30,80 | 29,82 | 30,45 | 1,81% | 267,00 |
| 30.12.2024 | 30,19 | 30,48 | 29,91 | 29,91 | -1,12% | 312,00 |
| 27.12.2024 | 29,57 | 30,58 | 29,53 | 30,25 | 2,20% | 177,00 |
| 23.12.2024 | 29,41 | 29,85 | 29,41 | 29,60 | 0,90% | 126,00 |
| 20.12.2024 | 28,55 | 29,33 | 28,55 | 29,33 | 2,02% | 1.103,00 |
| 19.12.2024 | 28,67 | 28,90 | 28,38 | 28,75 | -0,02% | 1.768,00 |
| 18.12.2024 | 28,69 | 29,35 | 28,69 | 28,76 | 1,34% | 387,00 |
| 17.12.2024 | 29,30 | 29,30 | 28,38 | 28,38 | -2,51% | 1.191,00 |
| 16.12.2024 | 29,43 | 29,66 | 29,00 | 29,11 | -1,09% | 901,00 |
| 13.12.2024 | 29,72 | 30,03 | 29,30 | 29,43 | -0,07% | 360,00 |
| 12.12.2024 | 29,69 | 29,79 | 29,27 | 29,45 | -1,36% | 583,00 |
| 11.12.2024 | 30,44 | 30,44 | 29,71 | 29,85 | -2,26% | 1.471,00 |
| 10.12.2024 | 30,81 | 30,81 | 30,54 | 30,54 | -0,84% | 1.032,00 |
| 09.12.2024 | 30,46 | 30,87 | 30,45 | 30,80 | 1,08% | 268,00 |
| 06.12.2024 | 30,38 | 30,80 | 30,21 | 30,47 | 0,21% | 473,00 |
| 05.12.2024 | 30,59 | 30,76 | 30,32 | 30,41 | -0,43% | 903,00 |
| 04.12.2024 | 30,68 | 30,97 | 30,53 | 30,54 | -1,45% | 1.399,00 |
| 03.12.2024 | 30,96 | 31,10 | 30,67 | 30,99 | 0,00% | 795,00 |
| 02.12.2024 | 29,95 | 31,32 | 29,76 | 30,99 | 3,87% | 917,00 |
| 29.11.2024 | 30,27 | 30,83 | 29,70 | 29,83 | -1,63% | 313,00 |
| 28.11.2024 | 30,54 | 30,89 | 30,31 | 30,33 | -0,15% | 515,00 |
| 27.11.2024 | 30,32 | 30,66 | 30,19 | 30,37 | 0,10% | 217,00 |
| 26.11.2024 | 30,56 | 30,74 | 30,32 | 30,34 | -1,54% | 291,00 |
| 25.11.2024 | 32,15 | 32,15 | 30,54 | 30,82 | -3,73% | 637,00 |
| 22.11.2024 | 31,42 | 32,01 | 30,94 | 32,01 | 2,89% | 186,00 |
| 21.11.2024 | 31,28 | 31,32 | 31,05 | 31,11 | -0,46% | 176,00 |
| 20.11.2024 | 32,06 | 32,72 | 31,26 | 31,26 | -2,84% | 600,00 |
| 19.11.2024 | 31,19 | 32,22 | 31,19 | 32,17 | 2,24% | 695,00 |
| 18.11.2024 | 31,84 | 31,84 | 31,19 | 31,47 | -0,85% | 370,00 |
| 15.11.2024 | 31,58 | 32,08 | 31,54 | 31,74 | -0,95% | 714,00 |
| 14.11.2024 | 30,94 | 32,04 | 30,94 | 32,04 | 3,42% | 309,00 |
| 13.11.2024 | 31,72 | 31,80 | 30,28 | 30,98 | -3,35% | 2.024,00 |
| 12.11.2024 | 33,18 | 33,23 | 32,05 | 32,06 | -3,36% | 863,00 |
| 11.11.2024 | 32,77 | 33,48 | 32,77 | 33,17 | 1,72% | 639,00 |
| 08.11.2024 | 32,31 | 33,11 | 32,30 | 32,61 | 0,88% | 766,00 |
| 07.11.2024 | 32,09 | 32,85 | 32,04 | 32,33 | 0,80% | 288,00 |
| 06.11.2024 | 32,26 | 32,33 | 31,36 | 32,07 | -0,40% | 647,00 |
| 05.11.2024 | 32,20 | 32,36 | 32,09 | 32,20 | -0,83% | 884,00 |
| 04.11.2024 | 32,21 | 32,59 | 32,13 | 32,47 | 1,09% | 534,00 |
| 01.11.2024 | 31,87 | 32,41 | 31,87 | 32,12 | 0,80% | 248,00 |
| 31.10.2024 | 31,97 | 32,16 | 31,82 | 31,87 | 0,14% | 1.397,00 |
| 30.10.2024 | 31,95 | 32,54 | 31,76 | 31,82 | -0,76% | 397,00 |
| 29.10.2024 | 32,90 | 32,92 | 32,05 | 32,07 | -1,19% | 438,00 |
| 28.10.2024 | 32,56 | 32,90 | 32,41 | 32,45 | -0,70% | 310,00 |
| 25.10.2024 | 32,51 | 32,71 | 32,31 | 32,68 | 0,48% | 983,00 |
| 24.10.2024 | 32,82 | 32,90 | 32,49 | 32,53 | -0,55% | 347,00 |
| 23.10.2024 | 33,13 | 33,36 | 32,48 | 32,71 | -2,12% | 722,00 |
| 22.10.2024 | 32,82 | 33,42 | 32,78 | 33,42 | 1,77% | 275,00 |
| 21.10.2024 | 32,75 | 33,39 | 32,75 | 32,84 | 0,00% | 753,00 |
| 18.10.2024 | 33,12 | 33,12 | 32,84 | 32,84 | -0,29% | 368,00 |
| 17.10.2024 | 32,88 | 33,14 | 32,84 | 32,93 | 0,08% | 393,00 |
| 16.10.2024 | 33,06 | 33,10 | 32,83 | 32,91 | -0,11% | 756,00 |
| 15.10.2024 | 33,39 | 33,72 | 32,56 | 32,94 | -1,47% | 1.392,00 |
| 14.10.2024 | 33,65 | 34,02 | 33,43 | 33,43 | -0,83% | 633,00 |
| 11.10.2024 | 33,94 | 34,05 | 33,29 | 33,71 | -1,46% | 940,00 |
| 10.10.2024 | 34,31 | 34,33 | 33,92 | 34,21 | -0,19% | 489,00 |
| 09.10.2024 | 34,21 | 34,58 | 34,12 | 34,28 | 0,25% | 414,00 |