30,823€
1,59%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 30,57 | 31,07 | 30,20 | 30,82 | 1,57% | 412,00 |
| 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 |
| 08.10.2024 | 35,36 | 35,36 | 34,00 | 34,19 | -3,69% | 998,00 |
| 07.10.2024 | 35,56 | 35,91 | 35,50 | 35,50 | -0,34% | 105,00 |
| 04.10.2024 | 35,03 | 35,97 | 35,03 | 35,62 | 1,63% | 265,00 |
| 03.10.2024 | 36,05 | 36,05 | 34,84 | 35,05 | -3,04% | 828,00 |
| 02.10.2024 | 35,94 | 36,20 | 35,83 | 36,15 | 0,58% | 357,00 |
| 01.10.2024 | 37,17 | 37,17 | 35,72 | 35,94 | -3,78% | 140,00 |
| 30.09.2024 | 37,34 | 37,63 | 37,06 | 37,35 | -0,89% | 498,00 |
| 27.09.2024 | 37,95 | 38,16 | 37,45 | 37,69 | 0,11% | 700,00 |
| 26.09.2024 | 36,66 | 37,65 | 36,66 | 37,65 | 3,76% | 748,00 |
| 25.09.2024 | 35,02 | 37,18 | 34,63 | 36,28 | 4,15% | 2.275,00 |
| 24.09.2024 | 33,90 | 35,09 | 33,90 | 34,84 | 2,20% | 249,00 |
| 23.09.2024 | 33,81 | 34,45 | 33,76 | 34,09 | 1,28% | 142,00 |
| 20.09.2024 | 35,26 | 35,61 | 33,66 | 33,66 | -3,22% | 759,00 |
| 19.09.2024 | 34,28 | 35,20 | 34,28 | 34,78 | 1,99% | 367,00 |
| 18.09.2024 | 34,27 | 34,36 | 34,10 | 34,10 | -0,50% | 114,00 |
| 17.09.2024 | 34,50 | 34,72 | 34,27 | 34,27 | 0,22% | 157,00 |
| 16.09.2024 | 34,11 | 34,58 | 34,09 | 34,19 | -0,25% | 123,00 |
| 13.09.2024 | 34,67 | 34,67 | 34,21 | 34,28 | -0,39% | 149,00 |
| 12.09.2024 | 33,93 | 34,43 | 33,93 | 34,41 | 1,56% | 60,00 |
| 11.09.2024 | 34,04 | 34,12 | 33,88 | 33,88 | 0,53% | 778,00 |
| 10.09.2024 | 33,66 | 34,15 | 33,66 | 33,70 | 0,15% | 423,00 |
| 09.09.2024 | 34,17 | 34,17 | 33,63 | 33,65 | -0,13% | 229,00 |
| 06.09.2024 | 34,01 | 34,06 | 33,70 | 33,70 | 0,27% | 78,00 |
| 05.09.2024 | 34,15 | 34,28 | 33,61 | 33,61 | -0,31% | 387,00 |
| 04.09.2024 | 34,20 | 34,20 | 33,58 | 33,71 | -1,39% | 402,00 |
| 03.09.2024 | 34,61 | 34,81 | 34,19 | 34,19 | -0,80% | 822,00 |
| 02.09.2024 | 34,57 | 35,10 | 34,46 | 34,46 | -0,17% | 595,00 |
| 30.08.2024 | 35,07 | 35,09 | 34,52 | 34,52 | -0,96% | 492,00 |
| 29.08.2024 | 35,22 | 35,29 | 34,86 | 34,86 | -0,37% | 35,00 |
| 28.08.2024 | 36,74 | 36,74 | 34,87 | 34,99 | -5,05% | 520,00 |
| 27.08.2024 | 36,90 | 37,39 | 36,22 | 36,85 | 2,50% | 722,00 |
| 26.08.2024 | 35,95 | 36,25 | 35,93 | 35,95 | -0,21% | 258,00 |
| 23.08.2024 | 35,34 | 36,08 | 35,34 | 36,02 | 2,05% | 368,00 |
| 22.08.2024 | 35,82 | 35,91 | 35,30 | 35,30 | -0,17% | 57,00 |
| 21.08.2024 | 35,97 | 35,97 | 35,35 | 35,36 | -0,59% | 201,00 |
| 20.08.2024 | 35,51 | 36,16 | 35,51 | 35,57 | 0,18% | 971,00 |
| 19.08.2024 | 35,10 | 35,81 | 35,10 | 35,50 | 0,92% | 277,00 |
| 16.08.2024 | 34,99 | 35,54 | 34,86 | 35,18 | 0,77% | 1.652,00 |
| 15.08.2024 | 36,02 | 36,02 | 34,67 | 34,91 | -2,62% | 1.053,00 |
| 14.08.2024 | 34,35 | 36,36 | 34,35 | 35,85 | 4,84% | 1.352,00 |
| 13.08.2024 | 34,00 | 34,32 | 33,85 | 34,19 | 0,91% | 245,00 |