28,075€
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 28,25 | 28,25 | 27,93 | 28,03 | -0,18% | - |
| 03.03.2025 | 28,45 | 29,15 | 27,95 | 28,08 | -0,80% | 46,00 |
| 28.02.2025 | 28,75 | 28,85 | 28,03 | 28,30 | -1,99% | - |
| 27.02.2025 | 29,58 | 29,60 | 28,85 | 28,88 | -1,95% | - |
| 26.02.2025 | 29,08 | 29,93 | 29,03 | 29,45 | 0,77% | - |
| 25.02.2025 | 29,03 | 29,50 | 28,93 | 29,23 | 0,95% | 4,00 |
| 24.02.2025 | 28,98 | 29,38 | 28,78 | 28,95 | 0,96% | 36,00 |
| 21.02.2025 | 29,03 | 29,80 | 28,25 | 28,68 | -1,04% | 2,00 |
| 20.02.2025 | 28,85 | 29,33 | 28,85 | 28,98 | 0,52% | - |
| 19.02.2025 | 29,53 | 29,63 | 28,73 | 28,83 | -2,37% | - |
| 18.02.2025 | 29,45 | 29,55 | 28,83 | 29,53 | 0,17% | 256,00 |
| 17.02.2025 | 29,40 | 30,20 | 29,23 | 29,48 | 0,43% | - |
| 14.02.2025 | 29,58 | 29,70 | 29,33 | 29,35 | -0,59% | 2,00 |
| 13.02.2025 | 29,43 | 29,73 | 29,08 | 29,53 | 0,51% | - |
| 12.02.2025 | 29,38 | 29,60 | 29,03 | 29,38 | 0,09% | - |
| 11.02.2025 | 28,88 | 29,38 | 28,83 | 29,35 | 1,73% | - |
| 10.02.2025 | 28,75 | 29,18 | 27,98 | 28,85 | 0,52% | 2,00 |
| 07.02.2025 | 28,38 | 28,93 | 28,33 | 28,70 | 1,23% | - |
| 06.02.2025 | 28,18 | 28,75 | 28,03 | 28,35 | 0,71% | - |
| 05.02.2025 | 28,18 | 28,23 | 27,80 | 28,15 | -0,44% | 258,00 |
| 04.02.2025 | 27,88 | 28,55 | 27,65 | 28,28 | 1,62% | 4,00 |
| 03.02.2025 | 28,05 | 28,05 | 27,28 | 27,83 | -1,68% | - |
| 31.01.2025 | 28,53 | 28,75 | 28,13 | 28,30 | -1,31% | 6,00 |
| 30.01.2025 | 27,73 | 28,78 | 27,55 | 28,68 | 3,71% | - |
| 29.01.2025 | 27,88 | 28,23 | 27,60 | 27,65 | -0,09% | 114,00 |
| 28.01.2025 | 27,33 | 27,85 | 27,33 | 27,68 | 0,36% | - |
| 27.01.2025 | 27,75 | 27,85 | 27,15 | 27,58 | -1,69% | 74,00 |
| 24.01.2025 | 27,73 | 28,33 | 27,60 | 28,05 | 1,36% | 4,00 |
| 23.01.2025 | 27,73 | 27,78 | 27,35 | 27,68 | -0,09% | - |
| 22.01.2025 | 28,08 | 28,15 | 27,65 | 27,70 | -1,51% | - |
| 21.01.2025 | 28,03 | 28,15 | 27,65 | 28,13 | 0,00% | - |
| 20.01.2025 | 27,40 | 28,18 | 27,30 | 28,13 | 2,93% | 4,00 |
| 17.01.2025 | 28,83 | 28,88 | 27,28 | 27,33 | -5,20% | - |
| 16.01.2025 | 29,38 | 29,58 | 28,58 | 28,83 | -1,87% | 24,00 |
| 15.01.2025 | 28,58 | 29,43 | 28,53 | 29,38 | 2,89% | 4,00 |
| 14.01.2025 | 28,98 | 29,20 | 28,50 | 28,55 | -1,30% | - |
| 13.01.2025 | 29,55 | 29,60 | 28,78 | 28,93 | -2,53% | - |
| 10.01.2025 | 29,43 | 29,93 | 29,28 | 29,68 | 0,51% | - |
| 09.01.2025 | 29,03 | 29,68 | 28,78 | 29,53 | 1,29% | - |
| 08.01.2025 | 29,73 | 29,78 | 29,08 | 29,15 | -2,02% | 2,00 |
| 07.01.2025 | 30,78 | 30,90 | 29,70 | 29,75 | -2,94% | - |
| 06.01.2025 | 30,55 | 30,78 | 30,20 | 30,65 | 0,57% | - |
| 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% | - |