185,370SEK
-1,19%
Echtzeit-Aktienkurs AQ Group AB
Bid:
Ask:
Aktienkurse zur AQ Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 187,19 | 187,19 | 184,89 | 185,02 | -1,37% | - |
| 15.12.2025 | 186,00 | 189,20 | 185,70 | 187,60 | 0,43% | 44.648,00 |
| 12.12.2025 | 191,00 | 191,80 | 186,80 | 186,80 | -1,37% | 50.045,00 |
| 11.12.2025 | 186,80 | 189,70 | 186,80 | 189,40 | 0,53% | 28.680,00 |
| 10.12.2025 | 187,70 | 189,00 | 183,60 | 188,40 | 0,43% | 34.926,00 |
| 09.12.2025 | 190,00 | 190,50 | 186,50 | 187,60 | -1,26% | 25.345,00 |
| 08.12.2025 | 187,90 | 190,90 | 187,90 | 190,00 | 1,06% | 39.611,00 |
| 05.12.2025 | 188,30 | 190,50 | 187,90 | 188,00 | -0,16% | 46.650,00 |
| 04.12.2025 | 183,80 | 188,90 | 183,10 | 188,30 | 2,56% | 78.334,00 |
| 03.12.2025 | 185,00 | 187,00 | 183,50 | 183,60 | -0,76% | 62.705,00 |
| 02.12.2025 | 185,30 | 186,00 | 183,90 | 185,00 | -0,16% | 39.426,00 |
| 01.12.2025 | 189,40 | 189,40 | 182,20 | 185,30 | -2,42% | 86.188,00 |
| 28.11.2025 | 189,10 | 189,90 | 186,50 | 189,90 | 0,32% | 117.132,00 |
| 27.11.2025 | 188,20 | 190,50 | 187,20 | 189,30 | 1,23% | 52.019,00 |
| 26.11.2025 | 184,50 | 187,40 | 184,00 | 187,00 | 1,25% | 35.001,00 |
| 25.11.2025 | 184,20 | 185,50 | 182,40 | 184,70 | 0,54% | 47.420,00 |
| 24.11.2025 | 178,30 | 184,50 | 178,30 | 183,70 | 3,03% | 76.694,00 |
| 21.11.2025 | 184,30 | 184,30 | 178,20 | 178,30 | -3,20% | 73.161,00 |
| 20.11.2025 | 182,20 | 185,80 | 182,10 | 184,20 | 1,15% | 65.963,00 |
| 19.11.2025 | 176,90 | 183,30 | 174,10 | 182,10 | 3,23% | 66.396,00 |
| 18.11.2025 | 177,50 | 179,70 | 175,20 | 176,40 | -2,60% | 75.347,00 |
| 17.11.2025 | 182,40 | 184,40 | 180,30 | 181,10 | -1,04% | 181.132,00 |
| 14.11.2025 | 183,70 | 183,70 | 178,60 | 183,00 | -0,38% | 44.519,00 |
| 13.11.2025 | 190,10 | 190,50 | 183,10 | 183,70 | -2,49% | 89.185,00 |
| 12.11.2025 | 183,90 | 189,70 | 183,00 | 188,40 | 2,00% | 82.715,00 |
| 11.11.2025 | 184,60 | 185,20 | 182,40 | 184,70 | 0,22% | 65.037,00 |
| 10.11.2025 | 178,60 | 184,60 | 178,60 | 184,30 | 3,71% | 63.583,00 |
| 07.11.2025 | 180,60 | 181,90 | 177,40 | 177,70 | -1,28% | 43.209,00 |
| 06.11.2025 | 183,60 | 184,20 | 180,00 | 180,00 | -2,33% | 51.021,00 |
| 05.11.2025 | 188,20 | 188,20 | 184,10 | 184,30 | -1,76% | 112.681,00 |
| 04.11.2025 | 194,20 | 194,20 | 186,60 | 187,60 | -3,65% | 96.074,00 |
| 03.11.2025 | 195,70 | 197,00 | 193,40 | 194,70 | -0,76% | 58.477,00 |
| 31.10.2025 | 197,90 | 198,60 | 195,10 | 196,20 | -0,86% | 32.347,00 |
| 30.10.2025 | 194,00 | 198,20 | 192,70 | 197,90 | 2,12% | 81.281,00 |
| 29.10.2025 | 193,90 | 194,90 | 191,80 | 193,80 | 0,16% | 94.532,00 |
| 28.10.2025 | 193,10 | 194,70 | 191,00 | 193,50 | 0,31% | 57.889,00 |
| 27.10.2025 | 191,50 | 193,10 | 189,50 | 192,90 | 0,99% | 71.599,00 |
| 24.10.2025 | 185,80 | 191,00 | 185,30 | 191,00 | 3,30% | 587.447,00 |
| 23.10.2025 | 181,80 | 186,20 | 181,80 | 184,90 | 2,15% | 213.059,00 |
| 22.10.2025 | 181,40 | 184,20 | 180,20 | 181,00 | -0,17% | 192.193,00 |
| 21.10.2025 | 183,50 | 185,10 | 180,50 | 181,30 | -1,04% | 187.828,00 |
| 20.10.2025 | 181,50 | 185,80 | 180,20 | 183,20 | 2,35% | 83.520,00 |
| 17.10.2025 | 176,00 | 180,90 | 173,00 | 179,00 | -0,56% | 126.507,00 |
| 16.10.2025 | 170,00 | 183,40 | 166,10 | 180,00 | 3,51% | 484.058,00 |
| 15.10.2025 | 174,80 | 176,70 | 173,90 | 173,90 | 0,35% | 108.086,00 |
| 14.10.2025 | 176,20 | 176,20 | 171,60 | 173,30 | -2,31% | 84.767,00 |
| 13.10.2025 | 175,30 | 177,60 | 175,20 | 177,40 | 1,49% | 56.743,00 |
| 10.10.2025 | 180,90 | 181,40 | 174,80 | 174,80 | -3,10% | 61.635,00 |
| 09.10.2025 | 179,70 | 181,50 | 177,60 | 180,40 | 0,73% | 296.081,00 |
| 08.10.2025 | 177,80 | 180,50 | 177,40 | 179,10 | 0,51% | 484.487,00 |
| 07.10.2025 | 179,40 | 180,40 | 177,70 | 178,20 | -0,67% | 77.465,00 |
| 06.10.2025 | 180,00 | 180,70 | 178,00 | 179,40 | -0,11% | 96.239,00 |
| 03.10.2025 | 180,90 | 182,00 | 177,40 | 179,60 | 0,22% | 99.000,00 |
| 02.10.2025 | 180,80 | 183,70 | 177,10 | 179,20 | -0,83% | 80.798,00 |
| 01.10.2025 | 180,20 | 181,50 | 178,70 | 180,70 | 0,44% | 64.767,00 |
| 30.09.2025 | 182,60 | 183,30 | 179,50 | 179,90 | -1,48% | 105.628,00 |
| 29.09.2025 | 189,90 | 190,40 | 182,60 | 182,60 | -3,54% | 94.913,00 |
| 26.09.2025 | 187,90 | 191,60 | 187,90 | 189,30 | 0,80% | 182.753,00 |
| 25.09.2025 | 199,50 | 199,50 | 185,90 | 187,80 | -5,96% | 211.554,00 |
| 24.09.2025 | 205,20 | 205,20 | 199,10 | 199,70 | -2,39% | 83.886,00 |
| 23.09.2025 | 205,00 | 207,00 | 204,20 | 204,60 | 0,00% | 115.677,00 |
| 22.09.2025 | 202,20 | 207,60 | 200,40 | 204,60 | 1,09% | 67.770,00 |
| 19.09.2025 | 202,20 | 204,60 | 201,20 | 202,40 | 0,10% | 1.771.201,00 |
| 18.09.2025 | 194,30 | 203,20 | 194,20 | 202,20 | 4,33% | 82.809,00 |
| 17.09.2025 | 196,20 | 196,90 | 193,80 | 193,80 | -0,82% | 55.061,00 |
| 16.09.2025 | 199,50 | 201,40 | 195,40 | 195,40 | -1,96% | 67.825,00 |
| 15.09.2025 | 195,50 | 199,60 | 195,20 | 199,30 | 2,10% | 48.439,00 |
| 12.09.2025 | 196,40 | 196,40 | 193,10 | 195,20 | 0,31% | 62.702,00 |
| 11.09.2025 | 191,40 | 195,50 | 188,50 | 194,60 | 2,75% | 108.513,00 |
| 10.09.2025 | 186,80 | 190,50 | 186,60 | 189,40 | 1,94% | 118.725,00 |
| 09.09.2025 | 189,60 | 189,60 | 184,90 | 185,80 | -0,54% | 94.881,00 |
| 08.09.2025 | 182,70 | 186,80 | 182,70 | 186,80 | 1,97% | 83.234,00 |
| 05.09.2025 | 181,90 | 184,30 | 181,30 | 183,20 | -0,27% | 145.224,00 |
| 04.09.2025 | 182,90 | 183,70 | 180,20 | 183,70 | 0,22% | 130.719,00 |
| 03.09.2025 | 182,90 | 184,60 | 182,10 | 183,30 | 1,16% | 126.115,00 |
| 02.09.2025 | 190,70 | 191,00 | 181,00 | 181,20 | -4,93% | 162.206,00 |
| 01.09.2025 | 194,30 | 194,30 | 189,00 | 190,60 | -1,90% | 125.155,00 |
| 29.08.2025 | 195,70 | 199,00 | 193,40 | 194,30 | -0,72% | 88.360,00 |
| 28.08.2025 | 193,90 | 196,20 | 193,10 | 195,70 | 0,88% | 77.931,00 |
| 27.08.2025 | 199,90 | 199,90 | 192,80 | 194,00 | -0,87% | 112.151,00 |
| 26.08.2025 | 194,10 | 196,10 | 191,10 | 195,70 | 0,77% | 121.195,00 |
| 25.08.2025 | 193,70 | 195,80 | 193,20 | 194,20 | 0,10% | 75.625,00 |
| 22.08.2025 | 192,10 | 194,20 | 192,10 | 194,00 | 0,62% | 174.816,00 |
| 21.08.2025 | 194,00 | 194,20 | 191,50 | 192,80 | -0,36% | 59.377,00 |
| 20.08.2025 | 195,40 | 195,40 | 189,80 | 193,50 | -0,05% | 103.483,00 |
| 19.08.2025 | 190,10 | 194,90 | 190,10 | 193,60 | 1,15% | 259.549,00 |
| 18.08.2025 | 191,90 | 191,90 | 189,00 | 191,40 | -0,31% | 169.036,00 |
| 15.08.2025 | 194,70 | 195,70 | 191,40 | 192,00 | -1,39% | 103.987,00 |
| 14.08.2025 | 193,00 | 196,70 | 193,00 | 194,70 | 1,14% | 104.341,00 |
| 13.08.2025 | 197,10 | 197,50 | 191,90 | 192,50 | -2,04% | 1.656.085,00 |
| 12.08.2025 | 198,80 | 198,80 | 191,50 | 196,50 | 3,10% | 103.653,00 |
| 11.08.2025 | 193,40 | 193,40 | 187,90 | 190,60 | -1,35% | 117.563,00 |
| 08.08.2025 | 193,50 | 194,00 | 191,20 | 193,20 | -0,41% | 38.267,00 |
| 07.08.2025 | 194,40 | 195,00 | 192,60 | 194,00 | 0,41% | 48.271,00 |
| 06.08.2025 | 196,10 | 197,00 | 192,20 | 193,20 | -0,97% | 53.846,00 |
| 05.08.2025 | 196,10 | 197,00 | 194,30 | 195,10 | 0,15% | 39.745,00 |
| 04.08.2025 | 195,00 | 197,10 | 193,70 | 194,80 | 0,15% | 62.567,00 |
| 01.08.2025 | 199,10 | 199,70 | 192,80 | 194,50 | -2,70% | 73.550,00 |
| 31.07.2025 | 201,40 | 206,00 | 199,60 | 199,90 | -0,25% | 126.064,00 |
| 30.07.2025 | 199,00 | 201,40 | 197,40 | 200,40 | 2,24% | 319.363,00 |