201,193SEK
-2,81%
Echtzeit-Aktienkurs AQ GROUP AB SK 0,40
Bid:
Ask:
Aktienkurse zur AQ GROUP AB SK 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 207,00 | 207,00 | 200,40 | 202,20 | -2,32% | 91.394,00 |
| 10.07.2026 | 214,00 | 214,00 | 207,00 | 207,00 | -1,43% | 29.409,00 |
| 09.07.2026 | 209,80 | 211,80 | 208,00 | 210,00 | 2,24% | 78.624,00 |
| 08.07.2026 | 210,40 | 210,80 | 205,20 | 205,40 | -2,84% | 54.695,00 |
| 07.07.2026 | 212,60 | 214,00 | 210,00 | 211,40 | -1,58% | 60.888,00 |
| 06.07.2026 | 220,00 | 220,60 | 211,20 | 214,80 | -2,27% | 325.113,00 |
| 03.07.2026 | 217,00 | 221,40 | 217,00 | 219,80 | 1,76% | 41.993,00 |
| 02.07.2026 | 216,40 | 220,40 | 212,00 | 216,00 | -1,19% | 107.893,00 |
| 01.07.2026 | 222,00 | 222,00 | 216,20 | 218,60 | -0,55% | 57.743,00 |
| 30.06.2026 | 219,20 | 222,60 | 219,20 | 219,80 | 0,92% | 48.040,00 |
| 29.06.2026 | 218,00 | 220,80 | 216,40 | 217,80 | 0,55% | 101.258,00 |
| 26.06.2026 | 220,60 | 221,00 | 216,00 | 216,60 | -2,43% | 34.830,00 |
| 25.06.2026 | 222,80 | 224,00 | 217,40 | 222,00 | 0,45% | 58.567,00 |
| 24.06.2026 | 229,60 | 230,00 | 221,00 | 221,00 | -3,91% | 66.948,00 |
| 23.06.2026 | 229,00 | 231,00 | 224,40 | 230,00 | -0,95% | 45.924,00 |
| 22.06.2026 | 232,40 | 233,00 | 227,20 | 232,20 | 0,07% | 36.346,00 |
| 19.06.2026 | 231,96 | 232,20 | 231,96 | 232,04 | 0,02% | - |
| 18.06.2026 | 231,20 | 232,40 | 228,80 | 232,00 | 0,78% | 161.449,00 |
| 17.06.2026 | 228,40 | 231,40 | 224,60 | 230,20 | 0,35% | 59.762,00 |
| 16.06.2026 | 229,60 | 233,00 | 226,00 | 229,40 | 0,44% | 42.005,00 |
| 15.06.2026 | 232,00 | 235,40 | 227,40 | 228,40 | 0,44% | 50.956,00 |
| 12.06.2026 | 229,00 | 230,40 | 225,00 | 227,40 | 1,34% | 47.255,00 |
| 11.06.2026 | 225,40 | 228,80 | 223,60 | 224,40 | -0,97% | 27.548,00 |
| 10.06.2026 | 229,20 | 230,40 | 223,60 | 226,60 | -0,61% | 22.856,00 |
| 09.06.2026 | 234,60 | 236,00 | 228,00 | 228,00 | -2,48% | 57.390,00 |
| 08.06.2026 | 230,80 | 235,60 | 228,00 | 233,80 | 0,60% | 71.410,00 |
| 05.06.2026 | 235,60 | 238,20 | 232,40 | 232,40 | -1,36% | 87.173,00 |
| 04.06.2026 | 238,20 | 239,80 | 233,00 | 235,60 | -0,76% | 116.635,00 |
| 03.06.2026 | 242,20 | 242,20 | 234,40 | 237,40 | -1,00% | 64.278,00 |
| 02.06.2026 | 233,60 | 240,80 | 231,60 | 239,80 | 3,54% | 841.753,00 |
| 01.06.2026 | 239,40 | 240,20 | 228,00 | 231,60 | -3,10% | 569.573,00 |
| 29.05.2026 | 238,00 | 240,00 | 235,40 | 239,00 | 1,01% | 250.481,00 |
| 28.05.2026 | 236,80 | 239,40 | 235,20 | 236,60 | -0,34% | 55.994,00 |
| 27.05.2026 | 242,80 | 243,60 | 235,80 | 237,40 | -1,90% | 61.703,00 |
| 26.05.2026 | 242,00 | 244,80 | 239,00 | 242,00 | 0,00% | 142.472,00 |
| 25.05.2026 | 239,80 | 243,00 | 238,80 | 242,00 | 0,83% | 89.767,00 |
| 22.05.2026 | 237,40 | 240,20 | 235,00 | 240,00 | 1,27% | 78.821,00 |
| 21.05.2026 | 230,00 | 237,80 | 229,40 | 237,00 | 3,49% | 75.973,00 |
| 20.05.2026 | 220,60 | 230,20 | 220,60 | 229,00 | 3,90% | 50.500,00 |
| 19.05.2026 | 224,80 | 226,20 | 217,80 | 220,40 | -1,96% | 181.289,00 |
| 18.05.2026 | 232,20 | 234,00 | 224,20 | 224,80 | -3,27% | 57.159,00 |
| 15.05.2026 | 234,40 | 235,20 | 229,60 | 232,40 | -0,77% | 88.838,00 |
| 13.05.2026 | 231,00 | 235,40 | 231,00 | 234,20 | 2,27% | 37.356,00 |
| 12.05.2026 | 232,00 | 235,00 | 227,60 | 229,00 | -2,14% | 111.895,00 |
| 11.05.2026 | 225,60 | 234,80 | 224,40 | 234,00 | 3,91% | 101.479,00 |
| 08.05.2026 | 222,60 | 225,40 | 220,60 | 225,20 | 0,54% | 54.304,00 |
| 07.05.2026 | 221,80 | 227,00 | 221,20 | 224,00 | 1,54% | 72.670,00 |
| 06.05.2026 | 213,40 | 221,60 | 213,40 | 220,60 | 3,08% | 87.343,00 |
| 05.05.2026 | 212,00 | 217,40 | 211,80 | 214,00 | 1,04% | 45.989,00 |
| 04.05.2026 | 220,00 | 220,00 | 211,20 | 211,80 | -3,11% | 64.396,00 |
| 30.04.2026 | 218,00 | 220,40 | 214,80 | 218,60 | 0,09% | 19.922,00 |
| 29.04.2026 | 216,20 | 220,60 | 215,20 | 218,40 | 0,92% | 97.341,00 |
| 28.04.2026 | 218,00 | 218,20 | 215,20 | 216,40 | -0,64% | 39.656,00 |
| 27.04.2026 | 217,40 | 222,20 | 217,40 | 217,80 | 0,18% | 159.043,00 |
| 24.04.2026 | 211,40 | 219,00 | 204,80 | 217,40 | 1,12% | 136.785,00 |
| 23.04.2026 | 228,80 | 228,80 | 212,20 | 215,00 | -6,03% | 144.961,00 |
| 22.04.2026 | 230,00 | 235,00 | 228,80 | 228,80 | -0,09% | 164.757,00 |
| 21.04.2026 | 231,60 | 232,60 | 228,20 | 229,00 | -0,69% | 42.478,00 |
| 20.04.2026 | 226,40 | 232,20 | 225,00 | 230,60 | 0,96% | 108.871,00 |
| 17.04.2026 | 221,00 | 228,40 | 220,40 | 228,40 | 3,35% | 61.016,00 |
| 16.04.2026 | 216,00 | 221,40 | 215,80 | 221,00 | 3,08% | 51.571,00 |
| 15.04.2026 | 216,80 | 219,00 | 212,80 | 214,40 | -1,29% | 71.125,00 |
| 14.04.2026 | 210,40 | 218,20 | 210,40 | 217,20 | 4,02% | 92.057,00 |
| 13.04.2026 | 207,00 | 211,00 | 205,80 | 208,80 | 0,00% | 137.890,00 |
| 10.04.2026 | 197,80 | 209,40 | 197,80 | 208,80 | 4,40% | 150.917,00 |
| 09.04.2026 | 197,80 | 201,40 | 197,20 | 200,00 | 0,86% | 131.668,00 |
| 08.04.2026 | 197,40 | 200,20 | 194,80 | 198,30 | 4,42% | 123.102,00 |
| 07.04.2026 | 191,60 | 194,70 | 189,00 | 189,90 | -0,42% | 88.182,00 |
| 02.04.2026 | 194,50 | 194,50 | 189,35 | 190,70 | -1,95% | 24.274,00 |
| 01.04.2026 | 191,00 | 195,80 | 189,80 | 194,50 | 4,68% | 310.046,00 |
| 31.03.2026 | 183,10 | 187,50 | 183,10 | 185,80 | 1,47% | 60.139,00 |
| 30.03.2026 | 180,90 | 184,40 | 180,90 | 183,10 | -0,87% | 179.689,00 |
| 27.03.2026 | 186,90 | 187,40 | 182,20 | 184,70 | -1,44% | 41.471,00 |
| 26.03.2026 | 185,60 | 188,80 | 183,50 | 187,40 | 0,43% | 64.626,00 |
| 25.03.2026 | 183,70 | 188,30 | 183,70 | 186,60 | 1,97% | 49.139,00 |
| 24.03.2026 | 183,20 | 185,50 | 181,40 | 183,00 | -0,49% | 172.045,00 |
| 23.03.2026 | 176,50 | 188,60 | 175,10 | 183,90 | 1,10% | 206.136,00 |
| 20.03.2026 | 183,30 | 186,30 | 181,90 | 181,90 | -0,76% | 348.859,00 |
| 19.03.2026 | 188,40 | 188,40 | 182,00 | 183,30 | -1,98% | 137.884,00 |
| 18.03.2026 | 190,70 | 193,00 | 187,00 | 187,00 | 0,00% | 53.370,00 |
| 17.03.2026 | 187,30 | 189,30 | 182,30 | 187,00 | -0,43% | 56.260,00 |
| 16.03.2026 | 185,10 | 188,80 | 184,80 | 187,80 | 0,37% | 116.800,00 |
| 13.03.2026 | 186,00 | 189,80 | 185,60 | 187,10 | -0,90% | 55.940,00 |
| 12.03.2026 | 186,80 | 190,60 | 186,40 | 188,80 | 1,34% | 61.955,00 |
| 11.03.2026 | 187,30 | 188,50 | 184,00 | 186,30 | -0,16% | 39.637,00 |
| 10.03.2026 | 185,00 | 189,20 | 184,40 | 186,60 | 3,21% | 59.912,00 |
| 09.03.2026 | 179,80 | 183,80 | 179,60 | 180,80 | -4,24% | 121.049,00 |
| 06.03.2026 | 191,40 | 192,70 | 187,00 | 188,80 | -1,05% | 119.573,00 |
| 05.03.2026 | 188,70 | 195,50 | 188,40 | 190,80 | 1,17% | 221.488,00 |
| 04.03.2026 | 180,70 | 189,00 | 180,70 | 188,60 | 4,08% | 131.495,00 |
| 03.03.2026 | 182,00 | 182,00 | 175,70 | 181,20 | -1,52% | 220.176,00 |
| 02.03.2026 | 183,20 | 185,40 | 181,70 | 184,00 | -3,00% | 68.301,00 |
| 27.02.2026 | 186,10 | 190,70 | 185,80 | 189,70 | 1,93% | 125.640,00 |
| 26.02.2026 | 182,80 | 186,70 | 181,60 | 186,10 | 1,86% | 74.843,00 |
| 25.02.2026 | 183,50 | 185,30 | 181,40 | 182,70 | -0,16% | 51.512,00 |
| 24.02.2026 | 181,20 | 185,90 | 180,50 | 183,00 | 0,83% | 284.349,00 |
| 23.02.2026 | 183,00 | 184,60 | 180,50 | 181,50 | -1,52% | 68.976,00 |
| 20.02.2026 | 182,10 | 185,90 | 180,50 | 184,30 | 1,38% | 53.865,00 |
| 19.02.2026 | 181,00 | 183,10 | 179,20 | 181,80 | 0,33% | 151.462,00 |
| 18.02.2026 | 179,50 | 182,40 | 177,50 | 181,20 | 0,78% | 278.703,00 |