36,810€
-2,15%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 37,30 | 37,45 | 36,69 | 36,81 | -2,15% | 10,00 |
| 10.04.2025 | 37,82 | 37,82 | 37,50 | 37,62 | -3,12% | 4,00 |
| 09.04.2025 | 36,51 | 39,39 | 36,25 | 38,83 | 7,56% | 2.065,00 |
| 08.04.2025 | 37,55 | 37,79 | 35,58 | 36,10 | -2,38% | 332,00 |
| 07.04.2025 | 36,55 | 37,75 | 36,00 | 36,98 | -1,45% | 182,00 |
| 04.04.2025 | 37,50 | 38,08 | 37,35 | 37,53 | -0,46% | 329,00 |
| 03.04.2025 | 36,80 | 38,43 | 36,70 | 37,70 | -0,07% | 2.536,00 |
| 02.04.2025 | 37,58 | 38,03 | 37,28 | 37,73 | 30,20% | 1.468,00 |
| 01.04.2025 | 29,35 | 29,73 | 28,80 | 28,98 | -1,36% | 4,00 |
| 31.03.2025 | 29,68 | 29,75 | 29,15 | 29,38 | -1,76% | - |
| 28.03.2025 | 30,18 | 30,55 | 29,90 | 29,90 | -1,24% | - |
| 27.03.2025 | 30,20 | 30,93 | 30,08 | 30,28 | 0,08% | - |
| 26.03.2025 | 30,23 | 30,98 | 30,18 | 30,25 | 0,25% | 8,00 |
| 25.03.2025 | 30,28 | 30,40 | 29,93 | 30,18 | -0,58% | 800,00 |
| 24.03.2025 | 30,48 | 30,78 | 30,10 | 30,35 | 0,33% | 800,00 |
| 21.03.2025 | 30,73 | 30,75 | 30,18 | 30,25 | -1,39% | - |
| 20.03.2025 | 31,23 | 31,23 | 30,38 | 30,68 | -1,45% | - |
| 19.03.2025 | 30,28 | 31,20 | 30,10 | 31,13 | 3,15% | - |
| 18.03.2025 | 29,90 | 30,68 | 29,85 | 30,18 | 1,00% | 30,00 |
| 17.03.2025 | 29,30 | 29,95 | 29,18 | 29,88 | 1,79% | - |
| 14.03.2025 | 29,00 | 29,55 | 28,68 | 29,35 | 1,91% | - |
| 13.03.2025 | 28,78 | 29,08 | 28,70 | 28,80 | 0,09% | 200,00 |
| 12.03.2025 | 28,78 | 29,28 | 28,53 | 28,78 | 0,61% | - |
| 11.03.2025 | 29,60 | 29,70 | 28,35 | 28,60 | -2,89% | - |
| 10.03.2025 | 30,48 | 30,70 | 29,18 | 29,45 | -3,68% | 4,00 |
| 07.03.2025 | 29,63 | 30,75 | 29,38 | 30,58 | 3,38% | - |
| 06.03.2025 | 30,93 | 31,90 | 29,40 | 29,58 | -4,06% | - |
| 05.03.2025 | 28,48 | 31,58 | 28,43 | 30,83 | 8,73% | - |
| 04.03.2025 | 28,25 | 28,65 | 27,43 | 28,35 | 0,98% | 67,00 |
| 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 |