30,675€
0,66%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 30,55 | 30,78 | 30,20 | 30,68 | 0,66% | - |
| 03.01.2025 | 30,68 | 30,90 | 30,23 | 30,48 | -0,57% | - |
| 02.01.2025 | 30,10 | 30,83 | 30,10 | 30,65 | 2,42% | - |
| 30.12.2024 | 30,35 | 30,55 | 29,90 | 29,93 | -1,56% | 2,00 |
| 27.12.2024 | 29,53 | 30,60 | 29,53 | 30,40 | 2,44% | - |
| 23.12.2024 | 29,30 | 29,88 | 29,25 | 29,68 | 1,28% | 8,00 |
| 20.12.2024 | 28,58 | 29,40 | 28,53 | 29,30 | 2,09% | - |
| 19.12.2024 | 28,95 | 29,00 | 28,35 | 28,70 | -0,95% | 35,00 |
| 18.12.2024 | 28,53 | 29,33 | 28,53 | 28,98 | 1,49% | 36,00 |
| 17.12.2024 | 29,18 | 29,20 | 28,50 | 28,55 | -2,39% | 2,00 |
| 16.12.2024 | 29,53 | 29,53 | 28,98 | 29,25 | -1,02% | - |
| 13.12.2024 | 29,60 | 30,18 | 29,40 | 29,55 | -0,17% | - |
| 12.12.2024 | 29,90 | 30,20 | 29,23 | 29,60 | -1,09% | 40,00 |
| 11.12.2024 | 30,63 | 30,63 | 29,73 | 29,93 | -2,13% | - |
| 10.12.2024 | 30,85 | 30,98 | 30,58 | 30,58 | -0,89% | - |
| 09.12.2024 | 30,55 | 30,95 | 30,48 | 30,85 | 0,73% | - |
| 06.12.2024 | 30,48 | 30,83 | 30,35 | 30,63 | 0,33% | 9,00 |
| 05.12.2024 | 30,73 | 30,95 | 30,20 | 30,53 | -0,57% | 14,00 |
| 04.12.2024 | 30,80 | 30,98 | 30,58 | 30,70 | -0,41% | - |
| 03.12.2024 | 31,10 | 31,20 | 30,78 | 30,83 | -1,04% | 33,00 |
| 02.12.2024 | 29,88 | 31,23 | 29,80 | 31,15 | 3,40% | - |
| 29.11.2024 | 30,43 | 30,95 | 29,98 | 30,13 | -1,15% | 10,00 |
| 28.11.2024 | 30,70 | 30,98 | 30,45 | 30,48 | -0,33% | 10,00 |
| 27.11.2024 | 30,48 | 30,73 | 30,23 | 30,58 | -0,08% | - |
| 26.11.2024 | 30,58 | 31,00 | 30,50 | 30,60 | -0,24% | 10,00 |
| 25.11.2024 | 31,95 | 32,18 | 30,40 | 30,68 | -3,69% | 40,00 |
| 22.11.2024 | 31,28 | 31,90 | 30,95 | 31,85 | 1,92% | - |
| 21.11.2024 | 31,55 | 32,05 | 31,03 | 31,25 | -0,87% | 40,00 |
| 20.11.2024 | 32,18 | 32,78 | 31,40 | 31,53 | -1,64% | - |
| 19.11.2024 | 31,38 | 32,08 | 31,33 | 32,05 | 2,07% | 6,00 |
| 18.11.2024 | 32,00 | 32,10 | 31,33 | 31,40 | -1,57% | 20,00 |
| 15.11.2024 | 31,75 | 32,25 | 31,70 | 31,90 | 0,08% | - |
| 14.11.2024 | 31,10 | 32,00 | 30,95 | 31,88 | 2,41% | - |
| 13.11.2024 | 31,90 | 32,45 | 29,93 | 31,13 | -3,64% | - |
| 12.11.2024 | 33,08 | 33,28 | 32,30 | 32,30 | -2,86% | - |
| 11.11.2024 | 32,88 | 33,48 | 32,85 | 33,25 | 1,68% | - |
| 08.11.2024 | 32,48 | 33,15 | 32,43 | 32,70 | 0,54% | 8,00 |
| 07.11.2024 | 32,23 | 32,93 | 32,03 | 32,53 | 1,17% | 14,00 |
| 06.11.2024 | 32,33 | 32,55 | 31,25 | 32,15 | 0,00% | 55,00 |
| 05.11.2024 | 32,35 | 32,48 | 31,98 | 32,15 | -0,69% | 100,00 |
| 04.11.2024 | 32,35 | 32,55 | 32,18 | 32,38 | 0,39% | - |
| 01.11.2024 | 32,03 | 32,60 | 32,00 | 32,25 | 0,78% | - |
| 31.10.2024 | 32,00 | 32,23 | 31,83 | 32,00 | 0,08% | 4,00 |
| 30.10.2024 | 32,18 | 32,60 | 31,88 | 31,98 | -0,78% | - |
| 29.10.2024 | 32,65 | 32,70 | 32,18 | 32,23 | -1,23% | - |
| 28.10.2024 | 32,70 | 32,83 | 32,40 | 32,63 | 0,31% | - |
| 25.10.2024 | 32,70 | 32,93 | 32,33 | 32,53 | -0,54% | 40,00 |
| 24.10.2024 | 32,63 | 32,85 | 32,63 | 32,70 | 0,31% | - |
| 23.10.2024 | 33,30 | 33,33 | 32,50 | 32,60 | -1,88% | - |
| 22.10.2024 | 33,00 | 33,30 | 32,90 | 33,23 | 0,61% | 42,00 |
| 21.10.2024 | 32,88 | 33,45 | 32,75 | 33,03 | 0,30% | 4,00 |
| 18.10.2024 | 33,13 | 33,13 | 32,88 | 32,93 | -0,53% | - |
| 17.10.2024 | 33,05 | 33,18 | 32,90 | 33,10 | 0,00% | 4,00 |
| 16.10.2024 | 33,08 | 33,15 | 32,80 | 33,10 | 0,53% | 4,00 |
| 15.10.2024 | 33,60 | 33,78 | 32,60 | 32,93 | -1,94% | - |
| 14.10.2024 | 33,68 | 34,13 | 33,53 | 33,58 | -1,03% | 8,00 |
| 11.10.2024 | 34,08 | 34,18 | 33,13 | 33,93 | -0,59% | - |
| 10.10.2024 | 34,40 | 34,43 | 33,83 | 34,13 | -0,94% | - |
| 09.10.2024 | 34,30 | 34,48 | 34,08 | 34,45 | 0,29% | - |
| 08.10.2024 | 35,20 | 35,25 | 33,83 | 34,35 | -3,03% | - |
| 07.10.2024 | 35,78 | 36,08 | 35,35 | 35,43 | -1,05% | 22,00 |
| 04.10.2024 | 35,05 | 35,93 | 34,88 | 35,80 | 2,29% | - |
| 03.10.2024 | 36,15 | 36,23 | 34,78 | 35,00 | -3,51% | 100,00 |
| 02.10.2024 | 35,95 | 36,35 | 35,65 | 36,28 | 0,83% | - |
| 01.10.2024 | 37,53 | 37,60 | 35,70 | 35,98 | -4,19% | - |
| 30.09.2024 | 37,43 | 37,98 | 37,13 | 37,55 | 0,47% | 4,00 |
| 27.09.2024 | 37,80 | 38,20 | 37,33 | 37,38 | -0,93% | - |
| 26.09.2024 | 36,75 | 37,80 | 36,75 | 37,73 | 3,00% | - |
| 25.09.2024 | 34,85 | 37,33 | 34,83 | 36,63 | 4,64% | - |
| 24.09.2024 | 34,00 | 35,10 | 34,00 | 35,00 | 3,24% | - |
| 23.09.2024 | 33,90 | 34,55 | 33,80 | 33,90 | 0,15% | - |
| 20.09.2024 | 34,83 | 35,68 | 33,80 | 33,85 | -3,22% | 4,00 |
| 19.09.2024 | 34,45 | 35,33 | 34,38 | 34,98 | 2,27% | - |
| 18.09.2024 | 34,45 | 34,68 | 34,10 | 34,20 | -0,65% | 58,00 |
| 17.09.2024 | 34,35 | 34,95 | 34,30 | 34,43 | 0,22% | - |
| 16.09.2024 | 34,28 | 34,58 | 34,15 | 34,35 | 0,00% | - |
| 13.09.2024 | 34,73 | 34,95 | 34,20 | 34,35 | -1,01% | 24,00 |
| 12.09.2024 | 34,00 | 34,78 | 33,85 | 34,70 | 2,28% | - |
| 11.09.2024 | 33,83 | 34,25 | 33,58 | 33,93 | 0,07% | 200,00 |
| 10.09.2024 | 33,80 | 34,23 | 33,60 | 33,90 | 0,00% | 4,00 |
| 09.09.2024 | 33,95 | 34,03 | 33,60 | 33,90 | 0,30% | - |
| 06.09.2024 | 33,75 | 34,25 | 33,65 | 33,80 | -0,22% | - |
| 05.09.2024 | 33,78 | 34,33 | 33,73 | 33,88 | -0,29% | - |
| 04.09.2024 | 34,13 | 34,63 | 33,60 | 33,98 | -0,59% | 6,00 |
| 03.09.2024 | 34,55 | 34,88 | 34,13 | 34,18 | -1,30% | - |
| 02.09.2024 | 34,73 | 35,40 | 34,55 | 34,63 | -0,36% | 17,00 |
| 30.08.2024 | 34,90 | 35,23 | 34,58 | 34,75 | -0,14% | - |
| 29.08.2024 | 35,10 | 35,48 | 34,80 | 34,80 | -0,85% | - |
| 28.08.2024 | 36,83 | 36,88 | 34,68 | 35,10 | -4,55% | 2,00 |
| 27.08.2024 | 36,18 | 37,45 | 36,18 | 36,78 | 1,66% | 16,00 |
| 26.08.2024 | 36,13 | 36,35 | 36,00 | 36,18 | 0,00% | 8,00 |
| 23.08.2024 | 35,45 | 36,18 | 35,45 | 36,18 | 2,33% | 2,00 |
| 22.08.2024 | 35,50 | 36,00 | 35,35 | 35,35 | -0,35% | - |
| 21.08.2024 | 35,80 | 35,98 | 35,38 | 35,48 | -0,84% | - |
| 20.08.2024 | 35,68 | 36,25 | 35,65 | 35,78 | 0,28% | - |
| 19.08.2024 | 35,30 | 36,03 | 35,13 | 35,68 | 1,06% | 2,00 |
| 16.08.2024 | 35,18 | 35,78 | 34,73 | 35,30 | 0,64% | - |
| 15.08.2024 | 36,28 | 36,28 | 34,25 | 35,08 | -3,04% | - |
| 14.08.2024 | 34,55 | 36,58 | 34,50 | 36,18 | 5,16% | 2,00 |
| 13.08.2024 | 34,13 | 34,48 | 33,65 | 34,40 | 0,44% | 60,00 |