9,085SEK
4,31%
Echtzeit-Aktienkurs 24SevenOffice Group AB
Bid:
Ask:
Aktienkurse zur 24SevenOffice Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,73 | 9,10 | 8,71 | 9,10 | 4,48% | 200.267,00 |
| 28.05.2026 | 8,26 | 8,94 | 8,11 | 8,71 | 5,32% | 190.272,00 |
| 27.05.2026 | 8,22 | 8,38 | 8,15 | 8,27 | 1,97% | 115.349,00 |
| 26.05.2026 | 7,82 | 8,35 | 7,82 | 8,11 | 4,24% | 412.003,00 |
| 25.05.2026 | 7,81 | 8,03 | 7,71 | 7,78 | 0,00% | 156.321,00 |
| 22.05.2026 | 7,76 | 7,94 | 7,72 | 7,78 | -0,77% | 116.492,00 |
| 21.05.2026 | 7,89 | 7,98 | 7,76 | 7,84 | -0,76% | 56.126,00 |
| 20.05.2026 | 7,80 | 8,00 | 7,75 | 7,90 | -1,25% | 90.586,00 |
| 19.05.2026 | 7,91 | 8,00 | 7,76 | 8,00 | 1,01% | 94.086,00 |
| 18.05.2026 | 8,16 | 8,16 | 7,86 | 7,92 | -3,06% | 99.133,00 |
| 15.05.2026 | 8,00 | 8,39 | 8,00 | 8,17 | 2,12% | 85.107,00 |
| 14.05.2026 | 8,03 | 8,04 | 7,99 | 8,00 | 0,00% | - |
| 13.05.2026 | 8,01 | 8,20 | 7,64 | 8,00 | -0,12% | 170.367,00 |
| 12.05.2026 | 8,29 | 8,86 | 7,97 | 8,01 | -1,84% | 256.973,00 |
| 11.05.2026 | 8,19 | 8,50 | 8,00 | 8,16 | -1,45% | 69.641,00 |
| 08.05.2026 | 8,69 | 8,80 | 8,18 | 8,28 | -3,38% | 191.801,00 |
| 07.05.2026 | 8,71 | 8,85 | 8,57 | 8,57 | -2,83% | 110.571,00 |
| 06.05.2026 | 8,60 | 8,84 | 8,57 | 8,82 | 2,32% | 78.643,00 |
| 05.05.2026 | 8,73 | 8,92 | 8,60 | 8,62 | -1,37% | 79.861,00 |
| 04.05.2026 | 8,90 | 9,17 | 8,54 | 8,74 | -1,80% | 115.709,00 |
| 30.04.2026 | 9,29 | 9,30 | 8,90 | 8,90 | -3,78% | 66.561,00 |
| 29.04.2026 | 8,62 | 9,40 | 8,62 | 9,25 | 7,31% | 260.505,00 |
| 28.04.2026 | 8,80 | 8,84 | 8,61 | 8,62 | -2,05% | 142.220,00 |
| 27.04.2026 | 8,93 | 8,94 | 8,71 | 8,80 | -0,68% | 46.083,00 |
| 24.04.2026 | 8,77 | 9,00 | 8,65 | 8,86 | 0,91% | 50.354,00 |
| 23.04.2026 | 8,74 | 8,78 | 8,56 | 8,78 | 0,34% | 110.105,00 |
| 22.04.2026 | 8,94 | 8,98 | 8,70 | 8,75 | -3,95% | 106.564,00 |
| 21.04.2026 | 8,89 | 9,20 | 8,82 | 9,11 | 2,59% | 117.457,00 |
| 20.04.2026 | 9,14 | 9,17 | 8,86 | 8,88 | -3,27% | 99.247,00 |
| 17.04.2026 | 9,11 | 9,55 | 9,11 | 9,18 | 0,88% | 320.253,00 |
| 16.04.2026 | 8,85 | 9,30 | 8,75 | 9,10 | 3,06% | 92.886,00 |
| 15.04.2026 | 8,87 | 9,08 | 8,82 | 8,83 | -0,34% | 112.364,00 |
| 14.04.2026 | 8,84 | 9,14 | 8,75 | 8,86 | 0,11% | 151.291,00 |
| 13.04.2026 | 9,09 | 9,20 | 8,78 | 8,85 | -2,53% | 112.987,00 |
| 10.04.2026 | 8,82 | 9,10 | 8,82 | 9,08 | 3,18% | 74.273,00 |
| 09.04.2026 | 8,99 | 9,09 | 8,78 | 8,80 | -0,68% | 68.776,00 |
| 08.04.2026 | 8,77 | 9,36 | 8,77 | 8,86 | 2,07% | 219.627,00 |
| 07.04.2026 | 9,01 | 9,25 | 8,60 | 8,68 | -3,66% | 245.023,00 |
| 02.04.2026 | 9,01 | 9,19 | 8,85 | 9,01 | 0,11% | 83.585,00 |
| 01.04.2026 | 8,43 | 9,51 | 8,43 | 9,00 | 8,17% | 216.139,00 |
| 31.03.2026 | 8,61 | 9,00 | 8,32 | 8,32 | -4,37% | 286.493,00 |
| 30.03.2026 | 8,81 | 8,81 | 8,37 | 8,70 | -1,02% | 196.170,00 |
| 27.03.2026 | 8,69 | 8,97 | 8,51 | 8,79 | 0,80% | 85.540,00 |
| 26.03.2026 | 8,88 | 8,98 | 8,71 | 8,72 | -0,80% | 71.561,00 |
| 25.03.2026 | 8,54 | 9,13 | 8,53 | 8,79 | 5,52% | 158.327,00 |
| 24.03.2026 | 8,22 | 8,58 | 8,16 | 8,33 | 2,59% | 115.363,00 |
| 23.03.2026 | 8,57 | 8,68 | 8,01 | 8,12 | -6,45% | 201.840,00 |
| 20.03.2026 | 8,59 | 8,86 | 8,40 | 8,68 | 0,93% | 96.761,00 |
| 19.03.2026 | 8,90 | 8,90 | 8,55 | 8,60 | -4,34% | 183.918,00 |
| 18.03.2026 | 8,87 | 9,07 | 8,84 | 8,99 | 0,22% | 148.654,00 |
| 17.03.2026 | 8,95 | 9,26 | 8,80 | 8,97 | 0,11% | 202.241,00 |
| 16.03.2026 | 9,13 | 9,14 | 8,72 | 8,96 | -2,08% | 162.914,00 |
| 13.03.2026 | 9,09 | 9,23 | 8,72 | 9,15 | 0,55% | 275.902,00 |
| 12.03.2026 | 9,29 | 9,33 | 9,05 | 9,10 | -2,05% | 109.328,00 |
| 11.03.2026 | 9,32 | 9,70 | 9,10 | 9,29 | 0,98% | 263.885,00 |
| 10.03.2026 | 8,79 | 9,38 | 8,53 | 9,20 | 4,43% | 209.173,00 |
| 09.03.2026 | 8,85 | 9,13 | 8,66 | 8,81 | -5,17% | 84.831,00 |
| 06.03.2026 | 9,40 | 9,49 | 9,10 | 9,29 | -1,80% | 158.941,00 |
| 05.03.2026 | 9,27 | 9,55 | 9,10 | 9,46 | 2,05% | 231.584,00 |
| 04.03.2026 | 9,33 | 9,38 | 9,26 | 9,27 | -0,22% | 67.141,00 |
| 03.03.2026 | 9,59 | 9,59 | 9,10 | 9,29 | -3,03% | 335.655,00 |
| 02.03.2026 | 9,15 | 9,80 | 8,76 | 9,58 | 2,35% | 552.638,00 |
| 27.02.2026 | 10,24 | 10,24 | 9,00 | 9,36 | -8,41% | 841.368,00 |
| 26.02.2026 | 12,16 | 12,38 | 10,18 | 10,22 | -14,41% | 1.467.712,00 |
| 25.02.2026 | 12,02 | 12,56 | 11,72 | 11,94 | 1,36% | 743.063,00 |
| 24.02.2026 | 11,50 | 12,10 | 11,50 | 11,78 | 2,43% | 388.074,00 |
| 23.02.2026 | 12,10 | 13,00 | 10,62 | 11,50 | -4,96% | 930.986,00 |
| 20.02.2026 | 11,04 | 12,14 | 11,04 | 12,10 | 9,60% | 788.095,00 |
| 19.02.2026 | 10,48 | 11,20 | 10,32 | 11,04 | 6,15% | 537.246,00 |
| 18.02.2026 | 10,04 | 10,60 | 10,02 | 10,40 | 4,63% | 368.312,00 |
| 17.02.2026 | 9,71 | 10,30 | 9,59 | 9,94 | 3,22% | 277.074,00 |
| 16.02.2026 | 9,82 | 9,83 | 9,32 | 9,63 | -2,83% | 212.909,00 |
| 13.02.2026 | 10,00 | 10,38 | 9,75 | 9,91 | -0,70% | 178.023,00 |
| 12.02.2026 | 9,63 | 10,40 | 9,62 | 9,98 | 4,28% | 332.696,00 |
| 11.02.2026 | 8,93 | 9,74 | 8,93 | 9,57 | 7,53% | 271.155,00 |
| 10.02.2026 | 9,57 | 9,60 | 8,52 | 8,90 | -5,12% | 275.787,00 |
| 09.02.2026 | 9,28 | 9,83 | 9,28 | 9,38 | 0,97% | 280.924,00 |
| 06.02.2026 | 9,66 | 9,78 | 9,00 | 9,29 | -3,23% | 212.748,00 |
| 05.02.2026 | 9,76 | 10,18 | 9,60 | 9,60 | -1,84% | 182.260,00 |
| 04.02.2026 | 10,40 | 10,42 | 9,68 | 9,78 | -5,78% | 547.035,00 |
| 03.02.2026 | 9,56 | 10,82 | 9,55 | 10,38 | 8,92% | 660.484,00 |
| 02.02.2026 | 10,94 | 11,16 | 9,35 | 9,53 | -13,05% | 1.000.445,00 |
| 30.01.2026 | 12,58 | 12,88 | 10,66 | 10,96 | -12,60% | 1.238.926,00 |
| 29.01.2026 | 12,00 | 13,10 | 11,90 | 12,54 | 7,36% | 1.405.215,00 |
| 28.01.2026 | 10,56 | 11,96 | 10,56 | 11,68 | 11,66% | 877.703,00 |
| 27.01.2026 | 10,10 | 10,70 | 9,75 | 10,46 | 5,02% | 551.578,00 |
| 26.01.2026 | 10,40 | 10,70 | 9,70 | 9,96 | -3,86% | 871.029,00 |
| 23.01.2026 | 9,75 | 10,50 | 9,75 | 10,36 | 8,25% | 1.206.341,00 |
| 22.01.2026 | 9,00 | 9,83 | 9,00 | 9,57 | 7,53% | 1.029.009,00 |
| 21.01.2026 | 7,20 | 8,97 | 7,19 | 8,90 | 23,27% | 893.862,00 |
| 20.01.2026 | 7,69 | 7,69 | 7,19 | 7,22 | -6,11% | 361.788,00 |
| 19.01.2026 | 7,90 | 8,50 | 7,65 | 7,69 | -2,53% | 357.382,00 |
| 16.01.2026 | 7,50 | 7,89 | 7,50 | 7,89 | 5,20% | 267.619,00 |
| 15.01.2026 | 7,15 | 7,78 | 7,08 | 7,50 | 5,93% | 440.842,00 |
| 14.01.2026 | 7,08 | 7,18 | 6,90 | 7,08 | 0,14% | 144.595,00 |
| 13.01.2026 | 7,02 | 7,08 | 6,93 | 7,07 | 2,02% | 113.274,00 |
| 12.01.2026 | 7,04 | 7,19 | 6,90 | 6,93 | 0,87% | 150.505,00 |
| 09.01.2026 | 6,95 | 7,05 | 6,82 | 6,87 | -0,43% | 217.065,00 |
| 08.01.2026 | 6,91 | 7,09 | 6,90 | 6,90 | 1,32% | 105.031,00 |
| 07.01.2026 | 7,00 | 7,20 | 6,71 | 6,81 | -2,57% | 261.331,00 |