Echtzeit-Aktienkurs Arjo AB
Bid:
Ask:
Aktienkurse zur Arjo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,21% | - |
| 12.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,07% | - |
| 11.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,92% | - |
| 10.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,81% | - |
| 09.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,07% | - |
| 06.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,63% | - |
| 05.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 04.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,62% | - |
| 03.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,38% | - |
| 02.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,51% | - |
| 30.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,45% | - |
| 29.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,88% | - |
| 28.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,80% | - |
| 27.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,85% | - |
| 26.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,20% | - |
| 23.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,29% | - |
| 22.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -3,26% | - |
| 21.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,28% | - |
| 20.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 19.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,07% | - |
| 16.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 15.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 14.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,14% | 49,00 |
| 13.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,69% | 2,00 |
| 12.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,65% | - |
| 09.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,16% | - |
| 08.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 07.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,43% | - |
| 06.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,29% | - |
| 05.05.2025 | 2,82 | 2,88 | 2,82 | 2,88 | -1,10% | 600,00 |
| 02.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 3,49% | - |
| 30.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -9,29% | - |
| 29.04.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 4,73% | 1.200,00 |
| 28.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,27% | - |
| 25.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,75% | - |
| 24.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,28% | - |
| 23.04.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,74% | - |
| 22.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,77% | - |
| 17.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 16.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,44% | - |
| 15.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,14% | - |
| 14.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,21% | - |
| 11.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,15% | - |
| 10.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,71% | - |
| 09.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -4,94% | - |
| 08.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,96% | - |
| 07.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -8,72% | - |
| 04.04.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -3,92% | - |
| 03.04.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -3,15% | - |
| 02.04.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,23% | - |
| 01.04.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 2,09% | - |
| 31.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,71% | - |
| 28.03.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 2,12% | - |
| 27.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -5,66% | - |
| 26.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,57% | - |
| 25.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,17% | - |
| 24.03.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 0,52% | - |
| 21.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,93% | - |
| 20.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 19.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,47% | - |
| 18.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,66% | - |
| 17.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 3,00% | - |
| 14.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,82% | - |
| 13.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,06% | - |
| 12.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,70% | - |
| 10.03.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 1,65% | - |
| 07.03.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 0,00% | - |
| 06.03.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -0,76% | - |
| 05.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,81% | - |
| 04.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,09% | - |
| 03.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,22% | - |
| 28.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -2,27% | - |
| 27.02.2025 | 3,48 | 3,52 | 3,48 | 3,52 | -1,18% | 500,00 |
| 26.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 0,62% | - |
| 25.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -0,17% | - |
| 24.02.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 0,00% | - |
| 21.02.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 1,72% | - |
| 20.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -2,13% | - |
| 19.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,11% | - |
| 18.02.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -0,94% | - |
| 17.02.2025 | 3,63 | 3,63 | 3,60 | 3,60 | 2,97% | 4.380,00 |
| 14.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 2,64% | 25,00 |
| 13.02.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 0,89% | - |
| 12.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,86% | - |
| 11.02.2025 | 3,36 | 3,44 | 3,36 | 3,44 | 1,78% | 2.574,00 |
| 10.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,29% | - |
| 07.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,47% | - |
| 06.02.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 0,77% | - |
| 05.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,91% | - |
| 04.02.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 3,67% | - |
| 03.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -0,18% | - |
| 31.01.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 0,60% | - |
| 30.01.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,48% | - |
| 29.01.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -0,60% | - |
| 28.01.2025 | 3,27 | 3,35 | 3,27 | 3,35 | 5,88% | 841,00 |
| 27.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,29% | - |
| 24.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,12% | - |
| 23.01.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 0,12% | - |
| 22.01.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 3,07% | - |
| 21.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -2,91% | - |