28,025€
-2,35%
Echtzeit-Aktienkurs Svitzer Group AS
Bid:
Ask:
Aktienkurse zur Svitzer Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 28,13 | 28,13 | 28,03 | 28,03 | -2,35% | - |
| 03.03.2025 | 28,40 | 28,80 | 28,40 | 28,70 | 1,23% | 100,00 |
| 28.02.2025 | 28,60 | 28,75 | 28,35 | 28,35 | -3,74% | 10,00 |
| 27.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
| 26.02.2025 | 29,25 | 29,45 | 29,20 | 29,45 | 0,68% | 130,00 |
| 25.02.2025 | 28,90 | 29,25 | 28,90 | 29,25 | 1,04% | 12,00 |
| 24.02.2025 | 28,85 | 29,10 | 28,85 | 28,95 | -0,17% | 30,00 |
| 21.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,52% | - |
| 20.02.2025 | 28,90 | 29,15 | 28,85 | 28,85 | -0,35% | 64,00 |
| 19.02.2025 | 29,30 | 29,45 | 28,95 | 28,95 | 0,00% | 16,00 |
| 18.02.2025 | 29,30 | 29,30 | 28,95 | 28,95 | -0,86% | 20,00 |
| 17.02.2025 | 29,45 | 30,00 | 29,20 | 29,20 | -1,35% | 59,00 |
| 14.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,51% | 14,00 |
| 13.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 12.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,86% | - |
| 11.02.2025 | 28,80 | 29,25 | 28,80 | 29,15 | 2,10% | 700,00 |
| 10.02.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,71% | - |
| 07.02.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,35% | - |
| 06.02.2025 | 28,10 | 28,25 | 28,10 | 28,25 | 0,18% | 4,00 |
| 05.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 04.02.2025 | 27,85 | 28,35 | 27,85 | 28,30 | 2,17% | 56,00 |
| 03.02.2025 | 27,65 | 27,70 | 27,65 | 27,70 | -2,29% | 2,00 |
| 31.01.2025 | 28,55 | 28,55 | 28,35 | 28,35 | 1,98% | 10,00 |
| 30.01.2025 | 27,75 | 27,80 | 27,75 | 27,80 | -0,36% | 16,00 |
| 29.01.2025 | 27,85 | 27,90 | 27,85 | 27,90 | 1,27% | 2,00 |
| 28.01.2025 | 27,35 | 27,60 | 27,35 | 27,55 | 0,73% | 8,00 |
| 27.01.2025 | 27,70 | 27,70 | 27,35 | 27,35 | -3,01% | 44,00 |
| 24.01.2025 | 27,70 | 28,20 | 27,70 | 28,20 | 2,92% | 18,00 |
| 23.01.2025 | 27,70 | 27,70 | 27,40 | 27,40 | -1,08% | 32,00 |
| 22.01.2025 | 28,10 | 28,10 | 27,70 | 27,70 | -0,36% | 56,00 |
| 21.01.2025 | 28,00 | 28,00 | 27,75 | 27,80 | 1,83% | 36,00 |
| 20.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | 2,00 |
| 17.01.2025 | 28,75 | 28,75 | 27,50 | 27,50 | -5,17% | 482,00 |
| 16.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,52% | - |
| 15.01.2025 | 28,55 | 28,85 | 28,55 | 28,85 | -0,52% | 56,00 |
| 14.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 68,00 |
| 13.01.2025 | 29,45 | 29,50 | 29,00 | 29,00 | -1,36% | 8,00 |
| 10.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.01.2025 | 28,95 | 29,60 | 28,90 | 29,60 | 0,17% | 20,00 |
| 08.01.2025 | 29,60 | 29,65 | 29,55 | 29,55 | -2,15% | 32,00 |
| 07.01.2025 | 30,75 | 30,75 | 30,10 | 30,20 | -0,98% | 46,00 |
| 06.01.2025 | 30,45 | 30,50 | 30,45 | 30,50 | -0,33% | 16,00 |
| 03.01.2025 | 30,55 | 30,60 | 30,35 | 30,60 | -0,16% | 102,00 |
| 02.01.2025 | 29,85 | 30,65 | 29,85 | 30,65 | 1,16% | 8,00 |
| 30.12.2024 | 30,15 | 30,30 | 30,15 | 30,30 | -0,33% | 12,00 |
| 27.12.2024 | 29,50 | 30,50 | 29,50 | 30,40 | 3,93% | 28,00 |
| 23.12.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,85% | - |
| 20.12.2024 | 28,55 | 29,50 | 28,55 | 29,50 | 2,79% | 42,00 |
| 19.12.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,54% | - |
| 18.12.2024 | 28,45 | 29,15 | 28,45 | 29,15 | 1,57% | 40,00 |
| 17.12.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -1,88% | 108,00 |
| 16.12.2024 | 29,40 | 29,40 | 29,00 | 29,25 | -2,01% | 26,00 |
| 13.12.2024 | 29,50 | 29,85 | 29,50 | 29,85 | 0,67% | 10,00 |
| 12.12.2024 | 29,85 | 29,85 | 29,60 | 29,65 | -0,50% | 24,00 |
| 11.12.2024 | 30,55 | 30,55 | 29,80 | 29,80 | -3,09% | 26,00 |
| 10.12.2024 | 30,65 | 30,75 | 30,65 | 30,75 | 0,16% | 2,00 |
| 09.12.2024 | 30,50 | 30,75 | 30,50 | 30,70 | 0,82% | 18,00 |
| 06.12.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,50% | - |
| 05.12.2024 | 30,55 | 30,55 | 30,30 | 30,30 | -1,30% | 10,00 |
| 04.12.2024 | 30,65 | 30,70 | 30,65 | 30,70 | 0,33% | 320,00 |
| 03.12.2024 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | 506,00 |
| 02.12.2024 | 29,45 | 30,80 | 29,45 | 30,80 | 2,50% | 28,00 |
| 29.11.2024 | 30,15 | 30,55 | 30,05 | 30,05 | -1,48% | 54,00 |
| 28.11.2024 | 30,45 | 30,50 | 30,45 | 30,50 | 0,83% | 16,00 |
| 27.11.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -0,17% | - |
| 26.11.2024 | 30,40 | 31,05 | 30,30 | 30,30 | -2,42% | 51,00 |
| 25.11.2024 | 31,75 | 31,75 | 31,05 | 31,05 | 0,00% | 81,00 |
| 22.11.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | - |
| 21.11.2024 | 31,30 | 31,30 | 30,95 | 31,00 | -2,67% | 20,00 |
| 20.11.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,47% | - |
| 19.11.2024 | 31,05 | 31,75 | 31,05 | 31,70 | 0,79% | 20,00 |
| 18.11.2024 | 31,65 | 31,65 | 31,45 | 31,45 | -0,94% | 10,00 |
| 15.11.2024 | 31,45 | 31,75 | 31,45 | 31,75 | 0,95% | 48,00 |
| 14.11.2024 | 30,85 | 31,45 | 30,85 | 31,45 | 1,45% | 33,00 |
| 13.11.2024 | 31,70 | 31,70 | 31,00 | 31,00 | -4,76% | 10,00 |
| 12.11.2024 | 33,00 | 33,00 | 32,55 | 32,55 | -1,81% | 14,00 |
| 11.11.2024 | 32,65 | 33,15 | 32,65 | 33,15 | 1,84% | 122,00 |
| 08.11.2024 | 32,30 | 32,55 | 32,30 | 32,55 | 0,62% | 46,00 |
| 07.11.2024 | 32,00 | 32,35 | 32,00 | 32,35 | 1,57% | 24,00 |
| 06.11.2024 | 32,35 | 32,35 | 31,85 | 31,85 | -1,09% | 22,00 |
| 05.11.2024 | 32,10 | 32,20 | 32,00 | 32,20 | -0,16% | 604,00 |
| 04.11.2024 | 32,00 | 32,30 | 32,00 | 32,25 | 1,42% | 30,00 |
| 01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 31.10.2024 | 31,60 | 31,75 | 31,60 | 31,70 | -0,78% | 180,00 |
| 30.10.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,62% | - |
| 29.10.2024 | 32,35 | 32,35 | 32,00 | 32,15 | -0,92% | 18,00 |
| 28.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 25.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,15% | - |
| 24.10.2024 | 32,30 | 32,40 | 32,30 | 32,40 | -1,67% | 22,00 |
| 23.10.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,75% | - |
| 22.10.2024 | 32,70 | 33,20 | 32,70 | 33,20 | 0,91% | 105,00 |
| 21.10.2024 | 32,50 | 33,20 | 32,50 | 32,90 | 0,15% | 307,00 |
| 18.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,31% | - |
| 17.10.2024 | 32,80 | 32,80 | 32,75 | 32,75 | 0,00% | 2,00 |
| 16.10.2024 | 32,55 | 32,75 | 32,55 | 32,75 | -0,76% | 402,00 |
| 15.10.2024 | 33,35 | 33,35 | 33,00 | 33,00 | -1,79% | 257,00 |
| 14.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,32% | 38,00 |
| 11.10.2024 | 34,05 | 34,15 | 34,05 | 34,05 | -0,44% | 260,00 |
| 10.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 09.10.2024 | 34,05 | 34,30 | 34,05 | 34,30 | -2,28% | 20,00 |