178,069SEK
-1,27%
Echtzeit-Aktienkurs AQ Group AB
Bid:
Ask:
Aktienkurse zur AQ Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 180,90 | 180,90 | 177,60 | 178,50 | -1,00% | 71.608,00 |
| 03.07.2025 | 179,80 | 181,50 | 179,10 | 180,30 | 0,33% | 80.965,00 |
| 02.07.2025 | 182,00 | 182,00 | 178,70 | 179,70 | 0,90% | 58.167,00 |
| 01.07.2025 | 181,30 | 181,60 | 175,70 | 178,10 | -1,49% | 65.564,00 |
| 30.06.2025 | 177,30 | 182,40 | 177,00 | 180,80 | 2,67% | 79.115,00 |
| 27.06.2025 | 173,50 | 176,90 | 173,50 | 176,10 | 1,79% | 149.128,00 |
| 26.06.2025 | 177,70 | 177,80 | 170,80 | 173,00 | -4,42% | 170.094,00 |
| 25.06.2025 | 185,90 | 185,90 | 180,20 | 181,00 | -1,15% | 36.596,00 |
| 24.06.2025 | 186,70 | 186,70 | 182,10 | 183,10 | 1,44% | 67.869,00 |
| 23.06.2025 | 182,10 | 183,20 | 179,00 | 180,50 | -1,72% | 50.285,00 |
| 20.06.2025 | 182,50 | 183,66 | 182,50 | 183,66 | 0,75% | - |
| 19.06.2025 | 185,90 | 186,00 | 182,20 | 182,30 | -2,20% | 37.715,00 |
| 18.06.2025 | 186,00 | 187,00 | 183,40 | 186,40 | 0,22% | 43.555,00 |
| 17.06.2025 | 184,50 | 186,10 | 182,10 | 186,00 | 0,70% | 51.885,00 |
| 16.06.2025 | 181,60 | 185,70 | 181,30 | 184,70 | 1,43% | 42.367,00 |
| 13.06.2025 | 177,00 | 182,40 | 177,00 | 182,10 | 0,39% | 78.253,00 |
| 12.06.2025 | 183,00 | 184,20 | 177,10 | 181,40 | -2,00% | 96.478,00 |
| 11.06.2025 | 182,60 | 185,80 | 181,90 | 185,10 | 0,87% | 64.090,00 |
| 10.06.2025 | 182,10 | 183,60 | 178,40 | 183,50 | 1,72% | 47.224,00 |
| 09.06.2025 | 183,90 | 185,50 | 179,80 | 180,40 | -1,33% | 50.700,00 |
| 06.06.2025 | 183,78 | 183,80 | 182,84 | 182,84 | -0,69% | - |
| 05.06.2025 | 179,90 | 184,70 | 178,90 | 184,10 | 2,96% | 289.776,00 |
| 04.06.2025 | 174,90 | 178,80 | 174,50 | 178,80 | 2,23% | 86.324,00 |
| 03.06.2025 | 175,00 | 176,00 | 173,90 | 174,90 | 0,29% | 24.299,00 |
| 02.06.2025 | 173,20 | 175,30 | 170,80 | 174,40 | 0,40% | 238.602,00 |
| 30.05.2025 | 180,40 | 180,40 | 173,30 | 173,70 | -3,55% | 179.827,00 |
| 29.05.2025 | 180,43 | 180,83 | 179,87 | 180,09 | 0,05% | - |
| 28.05.2025 | 177,60 | 180,80 | 176,60 | 180,00 | 1,75% | 31.087,00 |
| 27.05.2025 | 177,30 | 178,00 | 175,70 | 176,90 | -0,28% | 28.556,00 |
| 26.05.2025 | 170,00 | 178,40 | 170,00 | 177,40 | 4,60% | 32.163,00 |
| 23.05.2025 | 172,00 | 174,60 | 165,50 | 169,60 | 1,56% | 45.094,00 |
| 22.05.2025 | 171,20 | 172,00 | 166,40 | 167,00 | -2,22% | 28.764,00 |
| 21.05.2025 | 169,90 | 172,00 | 166,50 | 170,80 | 0,00% | 46.659,00 |
| 20.05.2025 | 171,00 | 171,20 | 168,40 | 170,80 | -0,12% | 27.934,00 |
| 19.05.2025 | 168,20 | 171,50 | 166,60 | 171,00 | 1,54% | 22.613,00 |
| 16.05.2025 | 167,50 | 169,20 | 167,30 | 168,40 | 0,24% | 26.832,00 |
| 15.05.2025 | 168,10 | 168,60 | 166,90 | 168,00 | 0,12% | 38.183,00 |
| 14.05.2025 | 172,00 | 172,00 | 166,00 | 167,80 | -1,99% | 38.865,00 |
| 13.05.2025 | 170,40 | 172,00 | 166,70 | 171,20 | 0,23% | 44.486,00 |
| 12.05.2025 | 162,10 | 173,80 | 162,10 | 170,80 | 5,43% | 142.228,00 |
| 09.05.2025 | 162,70 | 164,80 | 161,10 | 162,00 | -0,18% | 42.126,00 |
| 08.05.2025 | 161,40 | 163,00 | 160,30 | 162,30 | 1,44% | 25.748,00 |
| 07.05.2025 | 158,60 | 161,40 | 158,00 | 160,00 | 1,14% | 32.481,00 |
| 06.05.2025 | 161,50 | 161,50 | 155,40 | 158,20 | -0,57% | 31.256,00 |
| 05.05.2025 | 159,60 | 161,50 | 158,40 | 159,10 | -0,56% | 37.248,00 |
| 02.05.2025 | 156,00 | 160,70 | 156,00 | 160,00 | 2,89% | 100.929,00 |
| 30.04.2025 | 152,90 | 155,80 | 152,60 | 155,50 | 1,97% | 40.560,00 |
| 29.04.2025 | 153,40 | 155,00 | 149,80 | 152,50 | -1,61% | 44.771,00 |
| 28.04.2025 | 151,60 | 158,00 | 150,90 | 155,00 | 2,58% | 81.537,00 |
| 25.04.2025 | 145,20 | 152,30 | 145,20 | 151,10 | 4,50% | 92.918,00 |
| 24.04.2025 | 150,50 | 150,50 | 142,90 | 144,60 | -2,17% | 1.570.913,00 |
| 23.04.2025 | 143,70 | 152,30 | 137,80 | 147,80 | 7,18% | 104.026,00 |
| 22.04.2025 | 137,70 | 137,90 | 132,00 | 137,90 | -0,51% | 61.113,00 |
| 17.04.2025 | 139,00 | 139,40 | 137,10 | 138,60 | 0,00% | 20.442,00 |
| 16.04.2025 | 144,00 | 144,00 | 138,00 | 138,60 | -3,68% | 32.433,00 |
| 15.04.2025 | 141,10 | 144,70 | 139,50 | 143,90 | 3,01% | 45.463,00 |
| 14.04.2025 | 136,60 | 140,50 | 135,20 | 139,70 | 5,04% | 92.148,00 |
| 11.04.2025 | 134,60 | 134,90 | 127,30 | 133,00 | -0,89% | 121.104,00 |
| 10.04.2025 | 149,60 | 149,60 | 134,00 | 134,20 | 5,59% | 106.980,00 |
| 09.04.2025 | 131,60 | 133,60 | 126,50 | 127,10 | -6,34% | 94.982,00 |
| 08.04.2025 | 133,70 | 137,10 | 132,70 | 135,70 | 3,27% | 198.197,00 |
| 07.04.2025 | 127,80 | 138,80 | 127,30 | 131,40 | -5,49% | 207.051,00 |
| 04.04.2025 | 147,06 | 147,22 | 135,82 | 139,04 | -6,05% | 197.980,00 |
| 03.04.2025 | 148,98 | 152,88 | 146,70 | 148,00 | -4,08% | 99.553,00 |
| 02.04.2025 | 156,00 | 156,00 | 150,36 | 154,30 | -2,01% | 72.528,00 |
| 01.04.2025 | 163,00 | 163,00 | 155,02 | 157,46 | -1,59% | 73.743,00 |
| 31.03.2025 | 165,60 | 165,60 | 156,40 | 160,00 | -3,65% | 97.813,00 |
| 28.03.2025 | 169,90 | 171,30 | 165,58 | 166,06 | -2,48% | 37.345,00 |
| 27.03.2025 | 174,00 | 176,38 | 168,10 | 170,28 | -2,24% | 83.959,00 |
| 26.03.2025 | 175,82 | 177,28 | 172,98 | 174,18 | -0,66% | 67.216,00 |
| 25.03.2025 | 169,82 | 176,10 | 169,82 | 175,34 | 1,98% | 64.802,00 |
| 24.03.2025 | 172,52 | 175,38 | 169,66 | 171,94 | 0,10% | 52.550,00 |
| 21.03.2025 | 176,80 | 176,80 | 170,28 | 171,76 | -2,83% | 579.497,00 |
| 20.03.2025 | 175,74 | 177,10 | 173,00 | 176,76 | 0,45% | 344.668,00 |
| 19.03.2025 | 175,38 | 176,60 | 173,44 | 175,96 | 0,33% | 48.534,00 |
| 18.03.2025 | 176,98 | 177,36 | 173,52 | 175,38 | 0,18% | 74.964,00 |
| 17.03.2025 | 171,60 | 175,06 | 170,50 | 175,06 | 2,75% | 69.909,00 |
| 14.03.2025 | 169,98 | 171,40 | 166,46 | 170,38 | 3,14% | 45.932,00 |
| 13.03.2025 | 163,44 | 166,24 | 161,08 | 165,20 | 0,56% | 38.362,00 |
| 12.03.2025 | 160,00 | 165,60 | 159,44 | 164,28 | 0,79% | 225.889,00 |
| 11.03.2025 | 162,24 | 164,40 | 160,68 | 163,00 | 1,05% | 531.889,00 |
| 10.03.2025 | 168,12 | 169,00 | 160,44 | 161,30 | -4,05% | 98.009,00 |
| 07.03.2025 | 164,20 | 169,46 | 163,46 | 168,10 | 1,69% | 31.702,00 |
| 06.03.2025 | 167,78 | 168,00 | 163,64 | 165,30 | -0,65% | 41.756,00 |
| 05.03.2025 | 163,32 | 168,30 | 163,32 | 166,38 | 3,20% | 46.962,00 |
| 04.03.2025 | 164,00 | 164,90 | 160,20 | 161,22 | -1,65% | 77.379,00 |
| 03.03.2025 | 166,98 | 168,50 | 163,46 | 163,92 | -1,54% | 49.213,00 |
| 28.02.2025 | 164,14 | 166,86 | 162,48 | 166,48 | 1,60% | 362.932,00 |
| 27.02.2025 | 168,78 | 168,78 | 163,34 | 163,86 | -3,13% | 244.242,00 |
| 26.02.2025 | 165,24 | 170,54 | 165,24 | 169,16 | 2,37% | 197.708,00 |
| 25.02.2025 | 166,36 | 171,22 | 164,06 | 165,24 | -2,98% | 61.579,00 |
| 24.02.2025 | 172,42 | 172,60 | 168,68 | 170,32 | -1,42% | 28.583,00 |
| 21.02.2025 | 175,00 | 177,10 | 172,26 | 172,78 | -1,65% | 47.549,00 |
| 20.02.2025 | 173,54 | 176,80 | 172,06 | 175,68 | 1,57% | 62.370,00 |
| 19.02.2025 | 178,70 | 179,76 | 172,00 | 172,96 | -3,10% | 125.276,00 |
| 18.02.2025 | 174,54 | 179,00 | 173,20 | 178,50 | 2,28% | 62.406,00 |
| 17.02.2025 | 170,68 | 174,82 | 170,68 | 174,52 | 0,93% | 243.337,00 |
| 14.02.2025 | 171,82 | 174,50 | 169,70 | 172,92 | 0,64% | 56.919,00 |
| 13.02.2025 | 164,66 | 174,92 | 160,64 | 171,82 | 8,25% | 312.006,00 |
| 12.02.2025 | 161,48 | 161,82 | 156,84 | 158,72 | -1,24% | 63.823,00 |