2,588€
11,05%
Echtzeit-Aktienkurs ACTIC GROUP AB CLA
Bid:
Ask:
Aktienkurse zur ACTIC GROUP AB CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -0,64% | - |
| 20.07.2026 | 2,41 | 2,41 | 2,33 | 2,33 | -3,32% | - |
| 17.07.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -1,03% | - |
| 16.07.2026 | 2,43 | 2,44 | 2,41 | 2,44 | 0,83% | - |
| 15.07.2026 | 2,42 | 2,43 | 2,37 | 2,42 | 1,47% | - |
| 14.07.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -0,63% | - |
| 13.07.2026 | 2,66 | 2,66 | 2,37 | 2,40 | -0,62% | - |
| 10.07.2026 | 2,44 | 2,44 | 2,41 | 2,41 | 0,84% | - |
| 09.07.2026 | 2,62 | 2,62 | 2,39 | 2,39 | 1,27% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -3,08% | - |
| 07.07.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -2,01% | - |
| 06.07.2026 | 2,79 | 2,79 | 2,48 | 2,49 | -0,60% | - |
| 03.07.2026 | 2,53 | 2,53 | 2,50 | 2,50 | -0,79% | - |
| 02.07.2026 | 2,59 | 2,59 | 2,52 | 2,52 | 0,80% | - |
| 01.07.2026 | 2,55 | 2,55 | 2,50 | 2,50 | -0,99% | - |
| 30.06.2026 | 2,77 | 2,77 | 2,49 | 2,53 | -8,35% | - |
| 29.06.2026 | 2,59 | 2,76 | 2,52 | 2,76 | 7,41% | - |
| 26.06.2026 | 2,91 | 2,91 | 2,57 | 2,57 | -1,91% | - |
| 25.06.2026 | 2,63 | 2,65 | 2,61 | 2,62 | 1,55% | - |
| 24.06.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 4,04% | - |
| 23.06.2026 | 2,39 | 2,48 | 2,39 | 2,48 | 1,23% | - |
| 22.06.2026 | 2,45 | 2,45 | 2,44 | 2,45 | -0,20% | - |
| 19.06.2026 | 2,45 | 2,46 | 2,45 | 2,45 | -1,80% | - |
| 18.06.2026 | 2,51 | 2,51 | 2,48 | 2,50 | -1,58% | - |
| 17.06.2026 | 2,51 | 2,55 | 2,50 | 2,54 | 1,00% | - |
| 16.06.2026 | 2,55 | 2,55 | 2,45 | 2,51 | -1,38% | - |
| 15.06.2026 | 2,60 | 2,60 | 2,55 | 2,55 | -1,17% | - |
| 12.06.2026 | 2,61 | 2,61 | 2,57 | 2,58 | 1,98% | - |
| 11.06.2026 | 2,57 | 2,57 | 2,53 | 2,53 | -1,94% | - |
| 10.06.2026 | 2,61 | 2,61 | 2,58 | 2,58 | -0,58% | - |
| 09.06.2026 | 2,58 | 2,61 | 2,58 | 2,59 | 0,58% | - |
| 08.06.2026 | 2,63 | 2,64 | 2,56 | 2,58 | -2,46% | - |
| 05.06.2026 | 2,66 | 2,66 | 2,64 | 2,64 | 0,57% | - |
| 04.06.2026 | 2,93 | 2,93 | 2,63 | 2,63 | -0,76% | - |
| 03.06.2026 | 2,69 | 2,71 | 2,65 | 2,65 | -1,67% | - |
| 02.06.2026 | 2,77 | 2,77 | 2,69 | 2,69 | -0,55% | - |
| 01.06.2026 | 2,84 | 2,84 | 2,71 | 2,71 | -5,42% | - |
| 29.05.2026 | 2,76 | 2,86 | 2,76 | 2,86 | 4,76% | - |
| 28.05.2026 | 2,78 | 2,78 | 2,68 | 2,73 | -1,09% | - |
| 27.05.2026 | 2,84 | 2,84 | 2,76 | 2,76 | -4,17% | - |
| 26.05.2026 | 2,81 | 2,88 | 2,81 | 2,88 | 6,67% | - |
| 25.05.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -1,28% | - |
| 22.05.2026 | 2,84 | 2,84 | 2,74 | 2,74 | -2,15% | - |
| 21.05.2026 | 2,70 | 2,80 | 2,70 | 2,80 | 3,33% | - |
| 20.05.2026 | 2,67 | 2,71 | 2,67 | 2,71 | 3,05% | - |
| 19.05.2026 | 2,91 | 2,91 | 2,62 | 2,63 | 0,00% | - |
| 18.05.2026 | 2,68 | 2,68 | 2,60 | 2,63 | 0,00% | - |
| 15.05.2026 | 2,68 | 2,68 | 2,61 | 2,63 | -2,60% | - |
| 14.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 13.05.2026 | 2,65 | 2,70 | 2,65 | 2,70 | 2,67% | - |
| 12.05.2026 | 2,65 | 2,67 | 2,63 | 2,63 | -2,42% | - |
| 11.05.2026 | 2,68 | 2,69 | 2,62 | 2,69 | 1,70% | - |
| 08.05.2026 | 2,65 | 2,69 | 2,65 | 2,65 | -0,38% | - |
| 07.05.2026 | 2,70 | 2,70 | 2,66 | 2,66 | 0,57% | - |
| 06.05.2026 | 2,71 | 2,71 | 2,64 | 2,64 | -4,00% | - |
| 05.05.2026 | 2,69 | 2,75 | 2,69 | 2,75 | 3,00% | - |
| 04.05.2026 | 2,96 | 2,96 | 2,66 | 2,67 | -9,34% | - |
| 30.04.2026 | 2,72 | 2,95 | 2,67 | 2,95 | 10,51% | 77,00 |
| 29.04.2026 | 2,69 | 2,69 | 2,65 | 2,67 | 0,38% | - |
| 28.04.2026 | 3,01 | 3,01 | 2,66 | 2,66 | -2,39% | - |
| 27.04.2026 | 2,62 | 2,72 | 2,58 | 2,72 | 1,87% | - |
| 24.04.2026 | 3,09 | 3,09 | 2,62 | 2,67 | -4,98% | - |
| 23.04.2026 | 2,88 | 2,88 | 2,81 | 2,81 | 0,00% | - |
| 22.04.2026 | 2,73 | 2,83 | 2,73 | 2,81 | -0,18% | - |
| 21.04.2026 | 3,15 | 3,15 | 2,82 | 2,82 | -1,57% | - |
| 20.04.2026 | 3,11 | 3,11 | 2,84 | 2,86 | 2,33% | - |
| 17.04.2026 | 2,92 | 2,94 | 2,80 | 2,80 | -6,21% | - |
| 16.04.2026 | 3,24 | 3,24 | 2,94 | 2,98 | 1,88% | - |
| 15.04.2026 | 2,90 | 2,93 | 2,85 | 2,93 | 2,09% | - |
| 14.04.2026 | 3,26 | 3,26 | 2,87 | 2,87 | -1,21% | - |
| 13.04.2026 | 2,83 | 2,90 | 2,83 | 2,90 | 1,22% | - |
| 10.04.2026 | 2,87 | 2,87 | 2,84 | 2,87 | 0,17% | - |
| 09.04.2026 | 3,06 | 3,06 | 2,79 | 2,86 | 4,38% | - |
| 08.04.2026 | 2,74 | 2,77 | 2,72 | 2,74 | 6,00% | - |
| 07.04.2026 | 2,62 | 2,67 | 2,59 | 2,59 | -1,34% | - |
| 02.04.2026 | 2,67 | 2,67 | 2,61 | 2,62 | -2,96% | - |
| 01.04.2026 | 2,70 | 2,70 | 2,62 | 2,70 | 1,12% | - |
| 31.03.2026 | 2,92 | 2,92 | 2,61 | 2,67 | 1,52% | - |
| 30.03.2026 | 2,64 | 2,64 | 2,60 | 2,63 | -1,50% | - |
| 27.03.2026 | 2,63 | 2,69 | 2,63 | 2,67 | 2,30% | - |
| 26.03.2026 | 2,86 | 2,86 | 2,59 | 2,61 | 1,16% | - |
| 25.03.2026 | 2,62 | 2,62 | 2,57 | 2,58 | -0,77% | - |
| 24.03.2026 | 2,61 | 2,61 | 2,57 | 2,60 | -0,76% | - |
| 23.03.2026 | 2,60 | 2,64 | 2,53 | 2,62 | -0,76% | - |
| 20.03.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 7,76% | - |
| 19.03.2026 | 2,39 | 2,45 | 2,39 | 2,45 | 1,66% | - |
| 18.03.2026 | 2,65 | 2,65 | 2,41 | 2,41 | 2,12% | - |
| 17.03.2026 | 2,60 | 2,60 | 2,35 | 2,36 | 0,43% | - |
| 16.03.2026 | 2,25 | 2,35 | 2,22 | 2,35 | 6,82% | - |
| 13.03.2026 | 2,16 | 2,22 | 2,16 | 2,20 | 0,00% | - |
| 12.03.2026 | 2,21 | 2,21 | 2,19 | 2,20 | -0,90% | - |
| 11.03.2026 | 2,31 | 2,31 | 2,22 | 2,22 | -3,06% | - |
| 10.03.2026 | 2,29 | 2,31 | 2,29 | 2,29 | 2,69% | - |
| 09.03.2026 | 2,19 | 2,23 | 2,19 | 2,23 | -1,76% | - |
| 06.03.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -3,40% | - |
| 05.03.2026 | 2,39 | 2,40 | 2,35 | 2,35 | 0,00% | - |
| 04.03.2026 | 2,51 | 2,57 | 2,22 | 2,35 | -6,00% | 77,00 |
| 03.03.2026 | 2,29 | 2,50 | 2,28 | 2,50 | 3,73% | 50,00 |
| 02.03.2026 | 2,42 | 2,42 | 2,33 | 2,41 | -5,49% | - |
| 27.02.2026 | 2,54 | 2,55 | 2,48 | 2,55 | 1,59% | - |