0,998€
4,72%
Echtzeit-Aktienkurs ACCONEER AB
Bid:
Ask:
Aktienkurse zur ACCONEER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 0,99 | 0,99 | 0,96 | 0,96 | 0,31% | - |
| 21.10.2026 | 0,97 | 0,99 | 0,95 | 0,95 | 2,80% | - |
| 20.10.2026 | 0,96 | 0,97 | 0,93 | 0,93 | -0,11% | - |
| 19.10.2026 | 0,99 | 0,99 | 0,93 | 0,93 | -2,21% | - |
| 16.10.2026 | 0,99 | 0,99 | 0,95 | 0,95 | -0,42% | - |
| 15.10.2026 | 1,01 | 1,01 | 0,95 | 0,95 | -3,44% | - |
| 14.10.2026 | 1,02 | 1,03 | 0,99 | 0,99 | 0,92% | - |
| 13.10.2026 | 1,00 | 1,02 | 0,98 | 0,98 | -0,10% | - |
| 12.10.2026 | 1,06 | 1,06 | 0,98 | 0,98 | -4,95% | - |
| 09.10.2026 | 1,07 | 1,07 | 1,03 | 1,03 | 1,78% | - |
| 08.10.2026 | 1,05 | 1,06 | 1,01 | 1,01 | -3,98% | 100,00 |
| 07.10.2026 | 1,06 | 1,06 | 1,03 | 1,05 | 3,54% | 190,00 |
| 06.10.2026 | 1,09 | 1,10 | 1,02 | 1,02 | -6,78% | 10,00 |
| 05.10.2026 | 1,13 | 1,13 | 1,06 | 1,09 | -0,55% | 188,00 |
| 02.10.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 4,17% | - |
| 01.10.2026 | 1,10 | 1,10 | 1,05 | 1,05 | -3,48% | 30,00 |
| 30.09.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 2,25% | - |
| 29.09.2026 | 1,06 | 1,10 | 1,06 | 1,07 | 3,69% | - |
| 28.09.2026 | 1,06 | 1,07 | 1,03 | 1,03 | -0,58% | - |
| 25.09.2026 | 1,06 | 1,09 | 1,04 | 1,04 | 1,77% | - |
| 24.09.2026 | 1,05 | 1,08 | 1,02 | 1,02 | 0,59% | 2,00 |
| 23.09.2026 | 1,04 | 1,06 | 1,01 | 1,01 | 1,50% | - |
| 22.09.2026 | 1,05 | 1,05 | 1,00 | 1,00 | -1,09% | - |
| 21.09.2026 | 1,10 | 1,10 | 1,01 | 1,01 | -1,95% | - |
| 18.09.2026 | 1,07 | 1,08 | 1,03 | 1,03 | -0,77% | - |
| 17.09.2026 | 1,05 | 1,09 | 1,04 | 1,04 | 1,17% | 280,00 |
| 16.09.2026 | 1,05 | 1,08 | 1,02 | 1,02 | 0,20% | - |
| 15.09.2026 | 1,09 | 1,10 | 1,02 | 1,02 | -3,58% | - |
| 14.09.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -1,49% | - |
| 11.09.2026 | 1,16 | 1,16 | 1,08 | 1,08 | -5,45% | 360,00 |
| 10.09.2026 | 1,07 | 1,17 | 1,07 | 1,14 | 8,17% | 1.400,00 |
| 09.09.2026 | 1,05 | 1,08 | 1,02 | 1,05 | -23,55% | 1.460,00 |
| 08.09.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 2,08% | - |
| 07.09.2026 | 1,41 | 1,43 | 1,35 | 1,35 | -2,74% | - |
| 04.09.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -0,14% | - |
| 03.09.2026 | 1,41 | 1,45 | 1,39 | 1,39 | 0,73% | - |
| 02.09.2026 | 1,40 | 1,44 | 1,38 | 1,38 | 0,44% | - |
| 01.09.2026 | 1,40 | 1,42 | 1,36 | 1,37 | 0,44% | - |
| 31.08.2026 | 1,47 | 1,47 | 1,37 | 1,37 | -4,61% | - |
| 28.08.2026 | 1,48 | 1,54 | 1,43 | 1,43 | 0,00% | - |
| 27.08.2026 | 1,46 | 1,48 | 1,43 | 1,43 | 1,56% | - |
| 26.08.2026 | 1,54 | 1,54 | 1,41 | 1,41 | -6,62% | - |
| 25.08.2026 | 1,50 | 1,56 | 1,50 | 1,51 | 2,30% | - |
| 24.08.2026 | 1,54 | 1,54 | 1,48 | 1,48 | -1,73% | - |
| 21.08.2026 | 1,53 | 1,54 | 1,50 | 1,50 | 0,81% | - |
| 20.08.2026 | 1,54 | 1,57 | 1,49 | 1,49 | 3,76% | 7.500,00 |
| 19.08.2026 | 1,44 | 1,47 | 1,44 | 1,44 | 2,13% | 300,00 |
| 18.08.2026 | 1,45 | 1,48 | 1,41 | 1,41 | -2,36% | - |
| 17.08.2026 | 1,50 | 1,53 | 1,44 | 1,44 | -1,23% | - |
| 14.08.2026 | 1,54 | 1,54 | 1,46 | 1,46 | -1,22% | - |
| 13.08.2026 | 1,57 | 1,57 | 1,48 | 1,48 | -3,02% | - |
| 12.08.2026 | 1,56 | 1,60 | 1,52 | 1,52 | 0,40% | - |
| 11.08.2026 | 1,54 | 1,58 | 1,52 | 1,52 | 2,02% | - |
| 10.08.2026 | 1,54 | 1,58 | 1,49 | 1,49 | 0,00% | 1.000,00 |
| 07.08.2026 | 1,50 | 1,54 | 1,49 | 1,49 | 0,54% | - |
| 06.08.2026 | 1,48 | 1,53 | 1,48 | 1,48 | 2,21% | - |
| 05.08.2026 | 1,51 | 1,52 | 1,45 | 1,45 | -1,90% | - |
| 04.08.2026 | 1,48 | 1,51 | 1,47 | 1,47 | 2,08% | - |
| 03.08.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -2,43% | - |
| 31.07.2026 | 1,52 | 1,52 | 1,46 | 1,48 | -1,86% | - |
| 30.07.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 3,01% | - |
| 29.07.2026 | 1,46 | 1,49 | 1,46 | 1,46 | 3,83% | - |
| 28.07.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -1,12% | - |
| 27.07.2026 | 1,46 | 1,50 | 1,43 | 1,43 | 0,99% | - |
| 24.07.2026 | 1,43 | 1,46 | 1,41 | 1,41 | 2,02% | - |
| 23.07.2026 | 1,48 | 1,48 | 1,38 | 1,38 | -3,35% | - |
| 22.07.2026 | 1,46 | 1,49 | 1,43 | 1,43 | 1,13% | - |
| 21.07.2026 | 1,39 | 1,47 | 1,39 | 1,42 | 5,20% | - |
| 20.07.2026 | 1,34 | 1,40 | 1,34 | 1,35 | 2,75% | - |
| 17.07.2026 | 1,53 | 1,53 | 1,28 | 1,31 | -16,03% | - |
| 16.07.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -0,51% | - |
| 15.07.2026 | 1,55 | 1,64 | 1,55 | 1,57 | 3,16% | - |
| 14.07.2026 | 1,53 | 1,57 | 1,52 | 1,52 | 1,20% | - |
| 13.07.2026 | 1,58 | 1,58 | 1,50 | 1,50 | -1,31% | - |
| 10.07.2026 | 1,57 | 1,57 | 1,52 | 1,52 | 0,13% | - |
| 09.07.2026 | 1,50 | 1,57 | 1,50 | 1,52 | 5,56% | - |
| 08.07.2026 | 1,45 | 1,51 | 1,44 | 1,44 | 1,69% | - |
| 07.07.2026 | 1,50 | 1,56 | 1,42 | 1,42 | -2,61% | - |
| 06.07.2026 | 1,42 | 1,50 | 1,42 | 1,45 | 1,82% | - |
| 03.07.2026 | 1,43 | 1,50 | 1,43 | 1,43 | 4,08% | 1.410,00 |
| 02.07.2026 | 1,48 | 1,48 | 1,37 | 1,37 | -5,12% | - |
| 01.07.2026 | 1,57 | 1,57 | 1,45 | 1,45 | -4,99% | - |
| 30.06.2026 | 1,55 | 1,59 | 1,52 | 1,52 | 1,20% | - |
| 29.06.2026 | 1,51 | 1,56 | 1,50 | 1,50 | 3,72% | - |
| 26.06.2026 | 1,61 | 1,62 | 1,45 | 1,45 | -8,92% | - |
| 25.06.2026 | 1,67 | 1,74 | 1,59 | 1,59 | -2,21% | - |
| 24.06.2026 | 1,66 | 1,68 | 1,63 | 1,63 | -0,12% | - |
| 23.06.2026 | 1,67 | 1,71 | 1,63 | 1,63 | -1,45% | 130,00 |
| 22.06.2026 | 1,62 | 1,70 | 1,59 | 1,65 | 2,10% | - |
| 19.06.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 5,61% | - |
| 18.06.2026 | 1,61 | 1,61 | 1,53 | 1,53 | -3,03% | - |
| 17.06.2026 | 1,64 | 1,64 | 1,57 | 1,58 | -1,62% | - |
| 16.06.2026 | 1,69 | 1,69 | 1,57 | 1,61 | -3,94% | 80,00 |
| 15.06.2026 | 1,80 | 1,80 | 1,66 | 1,67 | -3,35% | - |
| 12.06.2026 | 1,76 | 1,76 | 1,72 | 1,73 | 2,36% | - |
| 11.06.2026 | 1,78 | 1,78 | 1,66 | 1,69 | -3,42% | - |
| 10.06.2026 | 1,93 | 1,93 | 1,74 | 1,75 | -6,91% | - |
| 09.06.2026 | 2,27 | 2,30 | 1,88 | 1,88 | -14,45% | 2.400,00 |
| 08.06.2026 | 2,08 | 2,20 | 2,01 | 2,20 | 6,28% | - |
| 05.06.2026 | 2,02 | 2,10 | 2,02 | 2,07 | 5,94% | - |