11,849SEK
-0,93%
Echtzeit-Aktienkurs CINCLUS PHARMA HLDG SK ON
Bid:
Ask:
Aktienkurse zur CINCLUS PHARMA HLDG SK ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 11,98 | 12,02 | 11,52 | 11,52 | -3,68% | 11.293,00 |
| 17.08.2026 | 11,84 | 12,06 | 11,82 | 11,96 | 1,18% | 17.921,00 |
| 14.08.2026 | 11,92 | 11,98 | 11,80 | 11,82 | 0,00% | 16.996,00 |
| 13.08.2026 | 12,10 | 12,10 | 11,82 | 11,82 | -1,50% | 15.768,00 |
| 12.08.2026 | 12,00 | 12,00 | 11,80 | 12,00 | -0,66% | 32.189,00 |
| 11.08.2026 | 11,90 | 12,08 | 11,70 | 12,08 | 1,51% | 66.401,00 |
| 10.08.2026 | 12,26 | 12,28 | 11,90 | 11,90 | -3,09% | 69.245,00 |
| 07.08.2026 | 11,90 | 12,32 | 11,90 | 12,28 | 3,19% | 132.674,00 |
| 06.08.2026 | 11,90 | 12,04 | 11,88 | 11,90 | -1,16% | 22.683,00 |
| 05.08.2026 | 12,42 | 12,42 | 11,74 | 12,04 | 0,67% | 19.252,00 |
| 04.08.2026 | 12,10 | 12,16 | 11,90 | 11,96 | -1,32% | 46.618,00 |
| 03.08.2026 | 11,98 | 12,16 | 11,80 | 12,12 | 1,34% | 15.034,00 |
| 31.07.2026 | 11,86 | 12,08 | 11,80 | 11,96 | 0,67% | 59.702,00 |
| 30.07.2026 | 11,94 | 12,36 | 11,86 | 11,88 | -1,66% | 35.270,00 |
| 29.07.2026 | 12,16 | 12,22 | 11,92 | 12,08 | -0,66% | 29.725,00 |
| 28.07.2026 | 12,00 | 12,18 | 11,94 | 12,16 | -0,16% | 21.276,00 |
| 27.07.2026 | 12,00 | 12,36 | 12,00 | 12,18 | 2,01% | 19.145,00 |
| 24.07.2026 | 11,94 | 12,26 | 11,94 | 11,94 | -2,61% | 4.965,00 |
| 23.07.2026 | 12,30 | 12,30 | 11,86 | 12,26 | 2,00% | 14.870,00 |
| 22.07.2026 | 11,88 | 12,36 | 11,88 | 12,02 | 1,18% | 10.646,00 |
| 21.07.2026 | 12,20 | 12,36 | 11,80 | 11,88 | -0,67% | 13.413,00 |
| 20.07.2026 | 12,10 | 12,36 | 11,96 | 11,96 | 0,00% | 17.576,00 |
| 17.07.2026 | 12,02 | 12,24 | 11,94 | 11,96 | -1,16% | 20.598,00 |
| 16.07.2026 | 12,50 | 12,50 | 11,94 | 12,10 | -4,57% | 19.225,00 |
| 15.07.2026 | 11,98 | 12,68 | 11,64 | 12,68 | 6,73% | 70.241,00 |
| 14.07.2026 | 11,88 | 12,26 | 11,50 | 11,88 | 1,19% | 63.580,00 |
| 13.07.2026 | 11,98 | 11,98 | 11,52 | 11,74 | -2,00% | 31.436,00 |
| 10.07.2026 | 12,16 | 12,18 | 11,90 | 11,98 | 0,00% | 47.349,00 |
| 09.07.2026 | 11,98 | 12,20 | 11,68 | 11,98 | 0,00% | 33.757,00 |
| 08.07.2026 | 11,56 | 12,06 | 11,56 | 11,98 | 2,92% | 16.085,00 |
| 07.07.2026 | 11,68 | 11,68 | 11,22 | 11,64 | 1,93% | 28.405,00 |
| 06.07.2026 | 11,28 | 11,68 | 11,18 | 11,42 | 2,15% | 124.652,00 |
| 03.07.2026 | 11,28 | 11,56 | 11,06 | 11,18 | 2,01% | 159.816,00 |
| 02.07.2026 | 10,86 | 11,00 | 10,60 | 10,96 | 1,29% | 113.265,00 |
| 01.07.2026 | 10,84 | 10,84 | 10,68 | 10,82 | -1,64% | 18.396,00 |
| 30.06.2026 | 10,96 | 11,18 | 10,78 | 11,00 | 0,36% | 35.903,00 |
| 29.06.2026 | 11,00 | 11,00 | 10,48 | 10,96 | 0,18% | 76.315,00 |
| 26.06.2026 | 11,22 | 11,22 | 10,84 | 10,94 | -2,32% | 25.944,00 |
| 25.06.2026 | 11,34 | 11,42 | 11,20 | 11,20 | -1,23% | 12.240,00 |
| 24.06.2026 | 11,38 | 11,40 | 10,98 | 11,34 | -0,35% | 30.682,00 |
| 23.06.2026 | 11,38 | 11,38 | 11,08 | 11,38 | -0,18% | 35.675,00 |
| 22.06.2026 | 11,50 | 11,56 | 11,08 | 11,40 | -0,65% | 61.731,00 |
| 19.06.2026 | 11,51 | 11,51 | 11,47 | 11,47 | -0,23% | - |
| 18.06.2026 | 11,48 | 11,60 | 11,36 | 11,50 | -0,69% | 14.887,00 |
| 17.06.2026 | 11,82 | 11,98 | 11,40 | 11,58 | -2,03% | 105.797,00 |
| 16.06.2026 | 12,18 | 12,18 | 11,76 | 11,82 | -3,27% | 36.294,00 |
| 15.06.2026 | 12,20 | 12,22 | 11,98 | 12,22 | 0,49% | 30.597,00 |
| 12.06.2026 | 12,10 | 12,16 | 11,98 | 12,16 | 1,00% | 9.459,00 |
| 11.06.2026 | 12,02 | 12,12 | 11,92 | 12,04 | 0,84% | 24.164,00 |
| 10.06.2026 | 12,32 | 12,32 | 11,84 | 11,94 | -3,08% | 40.120,00 |
| 09.06.2026 | 11,82 | 13,00 | 11,82 | 12,32 | 3,36% | 219.551,00 |
| 08.06.2026 | 12,26 | 12,50 | 11,70 | 11,92 | -2,45% | 61.868,00 |
| 05.06.2026 | 12,10 | 12,54 | 12,00 | 12,22 | 1,66% | 106.580,00 |
| 04.06.2026 | 12,22 | 12,22 | 11,92 | 12,02 | -0,33% | 29.125,00 |
| 03.06.2026 | 12,02 | 12,68 | 12,00 | 12,06 | 1,17% | 53.051,00 |
| 02.06.2026 | 12,04 | 12,16 | 11,92 | 11,92 | -0,83% | 36.892,00 |
| 01.06.2026 | 12,16 | 12,18 | 12,02 | 12,02 | 0,17% | 23.375,00 |
| 29.05.2026 | 12,16 | 12,18 | 12,00 | 12,00 | -0,17% | 19.174,00 |
| 28.05.2026 | 11,96 | 12,14 | 11,86 | 12,02 | 0,50% | 25.922,00 |
| 27.05.2026 | 12,00 | 12,16 | 11,90 | 11,96 | 0,50% | 22.719,00 |
| 26.05.2026 | 12,08 | 12,20 | 11,90 | 11,90 | -1,49% | 58.160,00 |
| 25.05.2026 | 12,14 | 12,28 | 11,90 | 12,08 | -0,49% | 59.066,00 |
| 22.05.2026 | 12,26 | 12,30 | 12,10 | 12,14 | -0,33% | 25.994,00 |
| 21.05.2026 | 11,96 | 12,36 | 11,94 | 12,18 | 2,18% | 48.790,00 |
| 20.05.2026 | 12,08 | 12,08 | 11,84 | 11,92 | -0,33% | 49.570,00 |
| 19.05.2026 | 12,08 | 12,10 | 11,84 | 11,96 | 0,34% | 31.396,00 |