229,784DKK
1,16%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 228,31 | 229,63 | 225,36 | 229,16 | 0,89% | - |
| 03.01.2025 | 229,20 | 231,40 | 225,55 | 227,15 | -0,89% | 19.641,00 |
| 02.01.2025 | 224,20 | 229,90 | 224,20 | 229,20 | 2,23% | 31.917,00 |
| 30.12.2024 | 227,00 | 227,75 | 222,90 | 224,20 | -1,19% | 28.436,00 |
| 27.12.2024 | 220,55 | 228,55 | 220,30 | 226,90 | 2,88% | 44.899,00 |
| 23.12.2024 | 218,00 | 222,95 | 217,90 | 220,55 | 0,55% | 27.819,00 |
| 20.12.2024 | 213,50 | 219,35 | 212,95 | 219,35 | 2,26% | 183.018,00 |
| 19.12.2024 | 214,70 | 215,85 | 211,25 | 214,50 | -1,76% | 27.306,00 |
| 18.12.2024 | 213,00 | 218,95 | 213,00 | 218,35 | 2,51% | 44.890,00 |
| 17.12.2024 | 216,00 | 216,05 | 213,00 | 213,00 | -2,38% | 42.977,00 |
| 16.12.2024 | 219,50 | 219,60 | 216,25 | 218,20 | -0,64% | 43.153,00 |
| 13.12.2024 | 222,00 | 226,55 | 219,60 | 219,60 | -0,68% | 31.372,00 |
| 12.12.2024 | 222,00 | 225,25 | 218,00 | 221,10 | -0,72% | 39.990,00 |
| 11.12.2024 | 227,00 | 229,00 | 221,20 | 222,70 | -2,60% | 81.606,00 |
| 10.12.2024 | 229,55 | 231,00 | 228,05 | 228,65 | -0,69% | 26.377,00 |
| 09.12.2024 | 228,05 | 230,90 | 226,20 | 230,25 | 0,94% | 27.254,00 |
| 06.12.2024 | 227,00 | 229,95 | 226,20 | 228,10 | 0,07% | 19.137,00 |
| 05.12.2024 | 228,15 | 230,95 | 225,00 | 227,95 | -0,63% | 26.520,00 |
| 04.12.2024 | 228,70 | 231,45 | 228,00 | 229,40 | -0,52% | 29.792,00 |
| 03.12.2024 | 231,10 | 233,00 | 229,20 | 230,60 | -0,17% | 25.701,00 |
| 02.12.2024 | 225,20 | 234,00 | 225,20 | 231,00 | 2,51% | 52.672,00 |
| 29.11.2024 | 226,95 | 231,00 | 225,35 | 225,35 | -0,70% | 68.775,00 |
| 28.11.2024 | 227,45 | 231,65 | 226,95 | 226,95 | -0,22% | 24.849,00 |
| 27.11.2024 | 227,70 | 229,45 | 225,50 | 227,45 | -0,13% | 30.715,00 |
| 26.11.2024 | 228,00 | 231,00 | 227,50 | 227,75 | -0,72% | 29.095,00 |
| 25.11.2024 | 241,10 | 241,10 | 226,60 | 229,40 | -3,27% | 83.881,00 |
| 22.11.2024 | 233,00 | 237,45 | 230,85 | 237,15 | 1,94% | 41.219,00 |
| 21.11.2024 | 235,01 | 238,48 | 231,48 | 232,65 | -1,06% | - |
| 20.11.2024 | 238,40 | 244,25 | 234,25 | 235,15 | -1,28% | 29.760,00 |
| 19.11.2024 | 235,30 | 238,20 | 234,95 | 238,20 | 1,25% | 24.657,00 |
| 18.11.2024 | 238,00 | 239,40 | 235,05 | 235,25 | -1,16% | 23.787,00 |
| 15.11.2024 | 238,10 | 240,80 | 237,00 | 238,00 | 0,00% | 34.802,00 |
| 14.11.2024 | 230,90 | 238,00 | 230,50 | 238,00 | 2,99% | 60.428,00 |
| 13.11.2024 | 242,70 | 242,75 | 223,00 | 231,10 | -4,80% | 166.712,00 |
| 12.11.2024 | 247,05 | 248,40 | 242,75 | 242,75 | -2,61% | 22.714,00 |
| 11.11.2024 | 245,10 | 249,90 | 245,10 | 249,25 | 1,94% | 59.736,00 |
| 08.11.2024 | 242,35 | 246,80 | 242,35 | 244,50 | 0,80% | 34.748,00 |
| 07.11.2024 | 239,65 | 245,95 | 239,65 | 242,55 | 1,21% | 23.768,00 |
| 06.11.2024 | 238,40 | 242,65 | 233,50 | 239,65 | 0,48% | 47.792,00 |
| 05.11.2024 | 241,00 | 242,05 | 238,50 | 238,50 | -1,43% | 31.472,00 |
| 04.11.2024 | 241,00 | 243,00 | 240,40 | 241,95 | 0,17% | 23.219,00 |
| 01.11.2024 | 238,20 | 243,00 | 238,15 | 241,55 | 1,41% | 45.294,00 |
| 31.10.2024 | 238,00 | 240,95 | 237,40 | 238,20 | 0,08% | 38.242,00 |
| 30.10.2024 | 241,95 | 243,25 | 238,00 | 238,00 | -1,65% | 35.608,00 |
| 29.10.2024 | 243,00 | 243,20 | 240,00 | 242,00 | -0,49% | 25.756,00 |
| 28.10.2024 | 243,75 | 244,45 | 241,85 | 243,20 | -0,23% | 17.374,00 |
| 25.10.2024 | 244,00 | 245,05 | 240,85 | 243,75 | -0,18% | 28.277,00 |
| 24.10.2024 | 244,05 | 245,05 | 243,15 | 244,20 | 0,08% | 20.411,00 |
| 23.10.2024 | 248,35 | 248,80 | 244,00 | 244,00 | -1,75% | 27.659,00 |
| 22.10.2024 | 246,20 | 248,35 | 245,10 | 248,35 | 0,87% | 25.837,00 |
| 21.10.2024 | 245,95 | 249,55 | 245,00 | 246,20 | 0,08% | 27.973,00 |
| 18.10.2024 | 246,05 | 246,90 | 245,00 | 246,00 | -0,38% | 30.365,00 |
| 17.10.2024 | 247,00 | 248,00 | 245,00 | 246,95 | -0,02% | 33.248,00 |
| 16.10.2024 | 246,00 | 247,50 | 244,85 | 247,00 | 0,28% | 24.876,00 |
| 15.10.2024 | 250,69 | 251,77 | 243,39 | 246,32 | -2,14% | - |
| 14.10.2024 | 252,00 | 255,00 | 249,90 | 251,70 | -0,32% | 24.452,00 |
| 11.10.2024 | 253,20 | 255,15 | 246,60 | 252,50 | -0,36% | 51.782,00 |
| 10.10.2024 | 256,20 | 257,95 | 251,80 | 253,40 | -1,17% | 40.893,00 |
| 09.10.2024 | 255,00 | 256,80 | 253,00 | 256,40 | 0,27% | 36.954,00 |
| 08.10.2024 | 261,00 | 261,00 | 252,35 | 255,70 | -3,51% | 98.020,00 |
| 07.10.2024 | 267,00 | 269,25 | 264,40 | 265,00 | -0,53% | 27.309,00 |
| 04.10.2024 | 261,05 | 268,15 | 260,05 | 266,40 | 1,97% | 42.587,00 |
| 03.10.2024 | 269,10 | 269,25 | 261,25 | 261,25 | -3,40% | 29.238,00 |
| 02.10.2024 | 268,40 | 270,80 | 265,60 | 270,45 | 0,86% | 29.745,00 |
| 01.10.2024 | 277,00 | 280,70 | 266,05 | 268,15 | -4,23% | 68.353,00 |
| 30.09.2024 | 279,90 | 282,70 | 276,65 | 280,00 | 0,00% | 488.901,00 |
| 27.09.2024 | 282,00 | 285,10 | 279,00 | 280,00 | -0,52% | 82.397,00 |
| 26.09.2024 | 277,00 | 281,50 | 277,00 | 281,45 | 1,74% | 83.362,00 |
| 25.09.2024 | 262,85 | 278,50 | 262,85 | 276,65 | 6,10% | 164.713,00 |
| 24.09.2024 | 254,45 | 261,60 | 254,45 | 260,75 | 3,25% | 48.926,00 |
| 23.09.2024 | 253,10 | 258,00 | 252,55 | 252,55 | -0,10% | 27.756,00 |
| 20.09.2024 | 262,20 | 266,40 | 252,00 | 252,80 | -3,59% | 112.370,00 |
| 19.09.2024 | 258,00 | 263,85 | 258,00 | 262,20 | 2,82% | 39.820,00 |
| 18.09.2024 | 256,45 | 257,75 | 255,00 | 255,00 | -1,03% | 22.149,00 |
| 17.09.2024 | 257,45 | 261,00 | 256,45 | 257,65 | 0,88% | 25.306,00 |
| 16.09.2024 | 258,00 | 258,25 | 255,30 | 255,40 | -1,16% | 17.390,00 |
| 13.09.2024 | 258,55 | 261,00 | 255,00 | 258,40 | -0,06% | 28.779,00 |
| 12.09.2024 | 252,00 | 258,55 | 252,00 | 258,55 | 2,86% | 23.330,00 |
| 11.09.2024 | 255,00 | 255,85 | 250,20 | 251,35 | -0,44% | 24.662,00 |
| 10.09.2024 | 251,65 | 256,25 | 250,60 | 252,45 | 0,00% | 22.192,00 |
| 09.09.2024 | 253,55 | 254,05 | 250,55 | 252,45 | -0,41% | 28.535,00 |
| 06.09.2024 | 253,70 | 255,60 | 252,80 | 253,50 | -0,39% | 27.694,00 |
| 05.09.2024 | 255,50 | 256,50 | 254,15 | 254,50 | -0,39% | 21.727,00 |
| 04.09.2024 | 257,00 | 258,50 | 250,75 | 255,50 | -0,97% | 43.734,00 |
| 03.09.2024 | 257,90 | 260,50 | 256,80 | 258,00 | 0,00% | 40.346,00 |
| 02.09.2024 | 259,00 | 265,00 | 257,35 | 258,00 | -0,41% | 29.638,00 |
| 30.08.2024 | 260,00 | 263,30 | 258,50 | 259,05 | -0,65% | 37.290,00 |
| 29.08.2024 | 262,45 | 264,60 | 260,05 | 260,75 | -0,46% | 30.469,00 |
| 28.08.2024 | 275,00 | 275,00 | 258,00 | 261,95 | -4,75% | 70.972,00 |
| 27.08.2024 | 270,00 | 280,00 | 270,00 | 275,00 | 1,85% | 60.690,00 |
| 26.08.2024 | 268,55 | 271,50 | 268,55 | 270,00 | 0,56% | 30.400,00 |
| 23.08.2024 | 265,50 | 269,00 | 265,50 | 268,50 | 1,24% | 16.927,00 |
| 22.08.2024 | 265,10 | 268,95 | 264,60 | 265,20 | -0,30% | 35.027,00 |
| 21.08.2024 | 267,65 | 269,00 | 265,05 | 266,00 | -0,54% | 22.846,00 |
| 20.08.2024 | 266,10 | 270,80 | 266,00 | 267,45 | 0,51% | 116.362,00 |
| 19.08.2024 | 263,50 | 268,50 | 262,50 | 266,10 | 0,99% | 39.802,00 |
| 16.08.2024 | 261,00 | 267,05 | 259,00 | 263,50 | 0,96% | 33.442,00 |
| 15.08.2024 | 267,50 | 267,95 | 255,00 | 261,00 | -2,99% | 100.457,00 |
| 14.08.2024 | 260,00 | 273,00 | 259,05 | 269,05 | 5,02% | 79.369,00 |
| 13.08.2024 | 254,90 | 258,00 | 250,50 | 256,20 | 0,51% | 25.191,00 |