30,475€
-0,57%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 30,55 | 30,60 | 30,35 | 30,60 | -0,16% | 102,00 |
| 02.01.2025 | 29,85 | 30,65 | 29,85 | 30,65 | 1,16% | 8,00 |
| 30.12.2024 | 30,15 | 30,30 | 30,15 | 30,30 | -0,33% | 12,00 |
| 27.12.2024 | 29,50 | 30,50 | 29,50 | 30,40 | 3,93% | 28,00 |
| 23.12.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,85% | - |
| 20.12.2024 | 28,55 | 29,50 | 28,55 | 29,50 | 2,79% | 42,00 |
| 19.12.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,54% | - |
| 18.12.2024 | 28,45 | 29,15 | 28,45 | 29,15 | 1,57% | 40,00 |
| 17.12.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -1,88% | 108,00 |
| 16.12.2024 | 29,40 | 29,40 | 29,00 | 29,25 | -2,01% | 26,00 |
| 13.12.2024 | 29,50 | 29,85 | 29,50 | 29,85 | 0,67% | 10,00 |
| 12.12.2024 | 29,85 | 29,85 | 29,60 | 29,65 | -0,50% | 24,00 |
| 11.12.2024 | 30,55 | 30,55 | 29,80 | 29,80 | -3,09% | 26,00 |
| 10.12.2024 | 30,65 | 30,75 | 30,65 | 30,75 | 0,16% | 2,00 |
| 09.12.2024 | 30,50 | 30,75 | 30,50 | 30,70 | 0,82% | 18,00 |
| 06.12.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,50% | - |
| 05.12.2024 | 30,55 | 30,55 | 30,30 | 30,30 | -1,30% | 10,00 |
| 04.12.2024 | 30,65 | 30,70 | 30,65 | 30,70 | 0,33% | 320,00 |
| 03.12.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | 506,00 |
| 02.12.2024 | 29,45 | 30,80 | 29,45 | 30,80 | 2,50% | 28,00 |
| 29.11.2024 | 30,15 | 30,55 | 30,05 | 30,05 | -1,48% | 54,00 |
| 28.11.2024 | 30,45 | 30,50 | 30,45 | 30,50 | 0,83% | 16,00 |
| 27.11.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,17% | - |
| 26.11.2024 | 30,40 | 31,05 | 30,30 | 30,30 | -2,42% | 51,00 |
| 25.11.2024 | 31,75 | 31,75 | 31,05 | 31,05 | 0,00% | 81,00 |
| 22.11.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -0,40% | - |
| 21.11.2024 | 31,83 | 32,08 | 31,03 | 31,18 | -2,12% | - |
| 20.11.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,47% | - |
| 19.11.2024 | 31,05 | 31,75 | 31,05 | 31,70 | 0,79% | 20,00 |
| 18.11.2024 | 31,65 | 31,65 | 31,45 | 31,45 | -0,94% | 10,00 |
| 15.11.2024 | 31,45 | 31,75 | 31,45 | 31,75 | 0,95% | 48,00 |
| 14.11.2024 | 30,85 | 31,45 | 30,85 | 31,45 | 1,45% | 33,00 |
| 13.11.2024 | 31,70 | 31,70 | 31,00 | 31,00 | -4,76% | 10,00 |
| 12.11.2024 | 33,00 | 33,00 | 32,55 | 32,55 | -1,81% | 14,00 |
| 11.11.2024 | 32,65 | 33,15 | 32,65 | 33,15 | 1,84% | 122,00 |
| 08.11.2024 | 32,30 | 32,55 | 32,30 | 32,55 | 0,62% | 46,00 |
| 07.11.2024 | 32,00 | 32,35 | 32,00 | 32,35 | 1,57% | 24,00 |
| 06.11.2024 | 32,35 | 32,35 | 31,85 | 31,85 | -1,09% | 22,00 |
| 05.11.2024 | 32,10 | 32,20 | 32,00 | 32,20 | -0,16% | 604,00 |
| 04.11.2024 | 32,00 | 32,30 | 32,00 | 32,25 | 1,42% | 30,00 |
| 01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 31.10.2024 | 31,60 | 31,75 | 31,60 | 31,70 | -0,78% | 180,00 |
| 30.10.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,62% | - |
| 29.10.2024 | 32,35 | 32,35 | 32,00 | 32,15 | -0,92% | 18,00 |
| 28.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 25.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,15% | - |
| 24.10.2024 | 32,30 | 32,40 | 32,30 | 32,40 | -1,67% | 22,00 |
| 23.10.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,75% | - |
| 22.10.2024 | 32,70 | 33,20 | 32,70 | 33,20 | 0,91% | 105,00 |
| 21.10.2024 | 32,50 | 33,20 | 32,50 | 32,90 | 0,15% | 307,00 |
| 18.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,31% | - |
| 17.10.2024 | 32,80 | 32,80 | 32,75 | 32,75 | 0,00% | 2,00 |
| 16.10.2024 | 32,55 | 32,75 | 32,55 | 32,75 | -0,83% | 402,00 |
| 15.10.2024 | 33,83 | 33,83 | 32,60 | 33,03 | -1,71% | - |
| 14.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,32% | 38,00 |
| 11.10.2024 | 34,05 | 34,15 | 34,05 | 34,05 | -0,44% | 260,00 |
| 10.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 09.10.2024 | 34,05 | 34,30 | 34,05 | 34,30 | -2,28% | 20,00 |
| 08.10.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,27% | - |
| 07.10.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 2,16% | 16,00 |
| 04.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 03.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,98% | - |
| 02.10.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 0,42% | - |
| 01.10.2024 | 37,25 | 37,25 | 35,50 | 35,50 | -3,92% | 76,00 |
| 30.09.2024 | 37,10 | 37,10 | 36,95 | 36,95 | -1,99% | 14,00 |
| 27.09.2024 | 37,55 | 37,70 | 37,55 | 37,70 | 3,86% | 4,00 |
| 26.09.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -3,20% | - |
| 25.09.2024 | 34,65 | 37,50 | 34,65 | 37,50 | 9,33% | 12,00 |
| 24.09.2024 | 33,65 | 34,30 | 33,65 | 34,30 | 1,93% | 30,00 |
| 23.09.2024 | 33,60 | 33,65 | 33,60 | 33,65 | -2,89% | 16,00 |
| 20.09.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 1,46% | - |
| 19.09.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,29% | - |
| 18.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,44% | - |
| 17.09.2024 | 34,10 | 35,00 | 34,10 | 34,10 | -0,44% | 42,00 |
| 16.09.2024 | 34,10 | 34,25 | 34,10 | 34,25 | 0,88% | 6,00 |
| 13.09.2024 | 34,50 | 34,50 | 33,95 | 33,95 | 0,00% | 36,00 |
| 12.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,15% | - |
| 11.09.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | 1.400,00 |
| 10.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,03% | - |
| 09.09.2024 | 33,65 | 33,95 | 33,65 | 33,95 | 0,15% | 6,00 |
| 06.09.2024 | 33,60 | 33,90 | 33,60 | 33,90 | -0,29% | 12,00 |
| 05.09.2024 | 33,60 | 34,00 | 33,60 | 34,00 | -0,58% | 20,00 |
| 04.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 28,00 |
| 03.09.2024 | 34,30 | 34,40 | 34,25 | 34,40 | 0,15% | 28,00 |
| 02.09.2024 | 34,50 | 34,65 | 34,35 | 34,35 | -1,01% | 28,00 |
| 30.08.2024 | 34,60 | 34,75 | 34,60 | 34,70 | 0,00% | 4,00 |
| 29.08.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,29% | 112,00 |
| 28.08.2024 | 36,55 | 36,55 | 34,80 | 34,80 | -4,53% | 34,00 |
| 27.08.2024 | 35,90 | 37,15 | 35,90 | 36,45 | 1,39% | 72,00 |
| 26.08.2024 | 36,00 | 36,00 | 35,90 | 35,95 | 2,28% | 34,00 |
| 23.08.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -1,54% | - |
| 22.08.2024 | 35,30 | 35,70 | 35,30 | 35,70 | 1,28% | 8,00 |
| 21.08.2024 | 35,55 | 35,55 | 35,25 | 35,25 | -1,40% | 28,00 |
| 20.08.2024 | 35,40 | 35,75 | 35,40 | 35,75 | 2,00% | 8,00 |
| 19.08.2024 | 35,00 | 35,05 | 35,00 | 35,05 | -0,14% | 4,00 |
| 16.08.2024 | 34,85 | 35,10 | 34,85 | 35,10 | -2,36% | 6,00 |
| 15.08.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 4,96% | - |
| 14.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,74% | - |
| 13.08.2024 | 33,80 | 34,00 | 33,60 | 34,00 | -1,88% | 78,00 |
| 12.08.2024 | 33,65 | 34,65 | 33,55 | 34,65 | 3,28% | 442,00 |