209,009DKK
-1,64%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 211,75 | 217,50 | 211,75 | 212,50 | 0,50% | 31.405,00 |
| 28.02.2025 | 215,00 | 215,05 | 211,45 | 211,45 | -2,45% | 43.427,00 |
| 27.02.2025 | 220,30 | 220,30 | 215,80 | 216,75 | -2,01% | 19.337,00 |
| 26.02.2025 | 219,40 | 223,30 | 217,60 | 221,20 | 0,84% | 42.510,00 |
| 25.02.2025 | 215,75 | 220,00 | 215,75 | 219,35 | 1,32% | 20.549,00 |
| 24.02.2025 | 215,00 | 218,50 | 215,00 | 216,50 | 0,84% | 15.520,00 |
| 21.02.2025 | 215,50 | 222,50 | 210,20 | 214,70 | -0,60% | 108.807,00 |
| 20.02.2025 | 216,75 | 218,75 | 216,00 | 216,00 | -0,35% | 17.044,00 |
| 19.02.2025 | 218,65 | 221,20 | 215,95 | 216,75 | -0,78% | 25.754,00 |
| 18.02.2025 | 219,55 | 220,00 | 214,75 | 218,45 | -0,50% | 32.640,00 |
| 17.02.2025 | 222,65 | 225,15 | 217,80 | 219,55 | -0,14% | 24.782,00 |
| 14.02.2025 | 220,60 | 221,25 | 218,80 | 219,85 | -0,45% | 15.438,00 |
| 13.02.2025 | 218,00 | 221,70 | 216,40 | 220,85 | 1,42% | 16.952,00 |
| 12.02.2025 | 218,80 | 222,20 | 216,70 | 217,75 | -0,48% | 30.960,00 |
| 11.02.2025 | 214,55 | 218,85 | 214,55 | 218,80 | 1,72% | 21.414,00 |
| 10.02.2025 | 214,05 | 217,95 | 208,35 | 215,10 | 0,51% | 29.110,00 |
| 07.02.2025 | 211,35 | 215,95 | 211,35 | 214,00 | 1,28% | 29.864,00 |
| 06.02.2025 | 206,85 | 214,05 | 206,85 | 211,30 | 1,12% | 25.841,00 |
| 05.02.2025 | 210,50 | 210,50 | 207,50 | 208,95 | -0,97% | 22.482,00 |
| 04.02.2025 | 208,10 | 213,00 | 206,45 | 211,00 | 1,47% | 37.547,00 |
| 03.02.2025 | 205,70 | 208,45 | 203,40 | 207,95 | -1,91% | 32.277,00 |
| 31.01.2025 | 214,25 | 214,75 | 210,00 | 212,00 | -0,98% | 22.508,00 |
| 30.01.2025 | 206,10 | 214,10 | 206,00 | 214,10 | 3,83% | 45.029,00 |
| 29.01.2025 | 207,70 | 210,75 | 206,10 | 206,20 | -0,19% | 27.505,00 |
| 28.01.2025 | 205,70 | 207,85 | 205,00 | 206,60 | 0,29% | 18.660,00 |
| 27.01.2025 | 206,15 | 207,00 | 202,40 | 206,00 | -1,58% | 44.382,00 |
| 24.01.2025 | 205,50 | 211,30 | 205,50 | 209,30 | 1,75% | 40.492,00 |
| 23.01.2025 | 206,00 | 206,95 | 203,65 | 205,70 | -0,46% | 24.894,00 |
| 22.01.2025 | 209,20 | 210,25 | 206,30 | 206,65 | -1,12% | 31.010,00 |
| 21.01.2025 | 209,70 | 210,20 | 205,90 | 209,00 | -0,41% | 35.830,00 |
| 20.01.2025 | 204,00 | 210,30 | 203,80 | 209,85 | 2,92% | 36.882,00 |
| 17.01.2025 | 214,05 | 214,80 | 203,15 | 203,90 | -5,21% | 145.780,00 |
| 16.01.2025 | 219,95 | 220,80 | 213,05 | 215,10 | -1,92% | 42.395,00 |
| 15.01.2025 | 213,70 | 219,80 | 213,00 | 219,30 | 2,96% | 30.679,00 |
| 14.01.2025 | 215,40 | 217,50 | 213,00 | 213,00 | -0,93% | 16.377,00 |
| 13.01.2025 | 220,00 | 220,00 | 215,00 | 215,00 | -2,89% | 19.867,00 |
| 10.01.2025 | 220,05 | 223,25 | 217,95 | 221,40 | 0,59% | 19.677,00 |
| 09.01.2025 | 217,00 | 221,30 | 214,95 | 220,10 | 1,43% | 16.318,00 |
| 08.01.2025 | 222,00 | 222,00 | 217,00 | 217,00 | -2,32% | 30.186,00 |
| 07.01.2025 | 227,95 | 227,95 | 222,00 | 222,15 | -2,52% | 23.015,00 |
| 06.01.2025 | 228,05 | 229,25 | 225,00 | 227,90 | 0,33% | 22.190,00 |
| 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 |