Echtzeit-Aktienkurs OREXO AB SK-,40
Bid:
Ask:
Aktienkurse zur OREXO AB SK-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,04 | 1,05 | 0,80 | 0,87 | -16,73% | 3.834.850,00 |
| 11.11.2026 | 1,05 | 1,08 | 1,00 | 1,04 | -3,35% | 177.409,00 |
| 10.11.2026 | 1,06 | 1,15 | 0,91 | 1,08 | 2,67% | 951.124,00 |
| 09.11.2026 | 1,03 | 1,25 | 0,99 | 1,05 | 22,29% | 1.312.327,00 |
| 06.11.2026 | 0,92 | 0,92 | 0,82 | 0,86 | -1,61% | 493.966,00 |
| 05.11.2026 | 0,84 | 0,97 | 0,84 | 0,87 | -3,97% | 438.048,00 |
| 04.11.2026 | 0,95 | 1,03 | 0,81 | 0,91 | -3,30% | 799.685,00 |
| 03.11.2026 | 2,46 | 2,46 | 0,94 | 0,94 | -64,39% | 4.013.077,00 |
| 02.11.2026 | 3,08 | 3,08 | 2,63 | 2,63 | -10,44% | 230.073,00 |
| 30.10.2026 | 3,00 | 3,00 | 2,83 | 2,94 | 2,19% | 81.224,00 |
| 29.10.2026 | 3,12 | 3,29 | 2,83 | 2,88 | -4,07% | 129.509,00 |
| 28.10.2026 | 3,09 | 3,14 | 3,00 | 3,00 | -1,83% | 13.838,00 |
| 27.10.2026 | 3,19 | 3,19 | 2,99 | 3,06 | -4,50% | 70.294,00 |
| 26.10.2026 | 3,14 | 3,25 | 3,07 | 3,20 | -1,93% | 41.780,00 |
| 23.10.2026 | 3,23 | 3,29 | 3,07 | 3,26 | 0,59% | 130.396,00 |
| 22.10.2026 | 3,13 | 3,40 | 3,10 | 3,24 | -3,19% | 154.267,00 |
| 21.10.2026 | 3,46 | 3,54 | 3,35 | 3,35 | -1,30% | 57.414,00 |
| 20.10.2026 | 3,69 | 3,69 | 3,40 | 3,40 | -5,90% | 102.615,00 |
| 19.10.2026 | 3,70 | 3,74 | 3,61 | 3,61 | -3,01% | 40.711,00 |
| 16.10.2026 | 3,68 | 3,88 | 3,60 | 3,72 | 0,68% | 22.125,00 |
| 15.10.2026 | 3,88 | 3,88 | 3,67 | 3,70 | -2,64% | 134.382,00 |
| 14.10.2026 | 3,93 | 4,00 | 3,73 | 3,80 | -0,68% | 116.628,00 |
| 13.10.2026 | 3,74 | 3,85 | 3,71 | 3,82 | -1,44% | 106.610,00 |
| 12.10.2026 | 4,22 | 4,38 | 3,85 | 3,88 | -5,92% | 256.227,00 |
| 09.10.2026 | 4,22 | 4,29 | 3,95 | 4,12 | -3,94% | 223.660,00 |
| 08.10.2026 | 4,45 | 4,60 | 4,20 | 4,29 | -3,66% | 157.758,00 |
| 07.10.2026 | 4,69 | 4,74 | 4,31 | 4,45 | -3,66% | 255.013,00 |
| 06.10.2026 | 5,65 | 5,65 | 4,37 | 4,62 | -45,42% | 1.502.331,00 |
| 05.10.2026 | 8,52 | 8,68 | 8,21 | 8,47 | 0,89% | 29.141,00 |
| 02.10.2026 | 8,94 | 8,94 | 8,33 | 8,39 | -2,48% | 12.455,00 |
| 01.10.2026 | 9,22 | 9,22 | 8,61 | 8,61 | -0,14% | 32.302,00 |
| 30.09.2026 | 8,46 | 9,27 | 8,24 | 8,62 | 2,23% | 90.662,00 |
| 29.09.2026 | 8,08 | 8,46 | 8,02 | 8,43 | 1,20% | 30.421,00 |
| 28.09.2026 | 8,26 | 8,33 | 8,08 | 8,33 | 0,91% | 5.584,00 |
| 25.09.2026 | 8,19 | 8,47 | 7,99 | 8,26 | 2,97% | 20.859,00 |
| 24.09.2026 | 8,02 | 8,19 | 7,85 | 8,02 | 2,40% | 16.148,00 |
| 23.09.2026 | 7,94 | 7,95 | 7,83 | 7,83 | -0,80% | 38.672,00 |
| 22.09.2026 | 7,93 | 7,95 | 7,64 | 7,89 | -0,78% | 52.276,00 |
| 21.09.2026 | 8,00 | 8,27 | 7,85 | 7,95 | -0,79% | 38.675,00 |
| 18.09.2026 | 8,14 | 8,16 | 8,02 | 8,02 | -0,31% | 20.269,00 |
| 17.09.2026 | 8,28 | 8,28 | 7,97 | 8,04 | 0,79% | 10.200,00 |
| 16.09.2026 | 8,14 | 8,21 | 7,97 | 7,98 | -1,55% | 23.102,00 |
| 15.09.2026 | 8,41 | 8,41 | 8,11 | 8,11 | -0,76% | 2.757,00 |
| 14.09.2026 | 8,33 | 8,68 | 8,17 | 8,17 | -1,80% | 22.485,00 |
| 11.09.2026 | 8,54 | 8,54 | 8,14 | 8,32 | -0,91% | 35.980,00 |
| 10.09.2026 | 8,61 | 8,64 | 8,28 | 8,39 | 0,76% | 75.077,00 |
| 09.09.2026 | 8,63 | 8,64 | 8,27 | 8,33 | -3,49% | 25.899,00 |
| 08.09.2026 | 9,21 | 9,35 | 8,53 | 8,63 | -6,26% | 67.592,00 |
| 07.09.2026 | 9,67 | 9,67 | 9,08 | 9,21 | -2,90% | 37.583,00 |
| 04.09.2026 | 9,71 | 9,71 | 9,17 | 9,48 | -1,69% | 19.314,00 |
| 03.09.2026 | 9,70 | 9,70 | 9,18 | 9,65 | 1,05% | 22.080,00 |
| 02.09.2026 | 9,56 | 9,95 | 9,17 | 9,55 | 1,20% | 13.800,00 |
| 01.09.2026 | 9,92 | 10,40 | 9,17 | 9,43 | -4,08% | 154.190,00 |
| 31.08.2026 | 8,71 | 9,83 | 8,39 | 9,83 | 17,34% | 163.007,00 |
| 28.08.2026 | 8,64 | 8,64 | 8,27 | 8,38 | 2,13% | 30.738,00 |
| 27.08.2026 | 8,19 | 8,42 | 8,14 | 8,21 | -1,20% | 43.736,00 |
| 26.08.2026 | 8,69 | 8,69 | 8,14 | 8,31 | -2,06% | 29.433,00 |
| 25.08.2026 | 8,39 | 8,82 | 8,08 | 8,48 | 1,04% | 55.022,00 |
| 24.08.2026 | 8,62 | 8,86 | 8,23 | 8,39 | -3,32% | 74.241,00 |
| 21.08.2026 | 8,78 | 9,06 | 8,46 | 8,68 | -1,14% | 36.317,00 |
| 20.08.2026 | 9,16 | 9,33 | 8,71 | 8,78 | -3,31% | 30.807,00 |
| 19.08.2026 | 9,47 | 9,47 | 9,01 | 9,08 | -2,55% | 51.198,00 |
| 18.08.2026 | 9,58 | 9,88 | 9,08 | 9,32 | -4,86% | 26.580,00 |
| 17.08.2026 | 9,52 | 9,96 | 9,51 | 9,80 | 2,90% | 2.202,00 |
| 14.08.2026 | 9,63 | 9,63 | 9,46 | 9,52 | -2,94% | 13.080,00 |
| 13.08.2026 | 9,78 | 9,92 | 9,28 | 9,81 | 0,12% | 22.726,00 |
| 12.08.2026 | 9,02 | 10,10 | 9,01 | 9,80 | 7,72% | 63.436,00 |
| 11.08.2026 | 9,31 | 9,32 | 8,91 | 9,09 | -2,55% | 22.844,00 |
| 10.08.2026 | 9,16 | 9,36 | 9,16 | 9,33 | 1,50% | 8.267,00 |
| 07.08.2026 | 8,99 | 9,38 | 8,94 | 9,19 | 2,37% | 24.885,00 |
| 06.08.2026 | 9,02 | 9,08 | 8,84 | 8,98 | -0,14% | 43.533,00 |
| 05.08.2026 | 9,19 | 9,37 | 8,93 | 8,99 | -2,31% | 47.738,00 |
| 04.08.2026 | 9,40 | 9,40 | 8,98 | 9,21 | 1,52% | 18.124,00 |
| 03.08.2026 | 9,33 | 9,33 | 9,07 | 9,07 | -1,50% | 27.813,00 |
| 31.07.2026 | 9,40 | 9,40 | 8,97 | 9,21 | 0,69% | 55.246,00 |
| 30.07.2026 | 8,88 | 9,21 | 8,58 | 9,14 | 1,67% | 108.507,00 |
| 29.07.2026 | 9,19 | 9,43 | 8,84 | 8,99 | -4,90% | 63.413,00 |
| 28.07.2026 | 9,41 | 9,62 | 9,12 | 9,46 | 0,00% | 21.941,00 |
| 27.07.2026 | 9,56 | 9,72 | 9,40 | 9,46 | -0,92% | 51.217,00 |
| 24.07.2026 | 10,01 | 10,32 | 9,30 | 9,55 | 0,26% | 15.640,00 |
| 23.07.2026 | 9,63 | 10,01 | 9,03 | 9,52 | -1,17% | 41.617,00 |
| 22.07.2026 | 9,82 | 10,18 | 9,21 | 9,63 | -1,41% | 45.380,00 |
| 21.07.2026 | 10,26 | 10,27 | 9,57 | 9,77 | -5,34% | 34.140,00 |
| 20.07.2026 | 9,38 | 10,50 | 8,79 | 10,32 | 6,47% | 55.835,00 |
| 17.07.2026 | 11,26 | 11,27 | 9,32 | 9,70 | -14,01% | 222.093,00 |
| 16.07.2026 | 12,26 | 12,45 | 10,55 | 11,27 | -16,28% | 178.150,00 |
| 15.07.2026 | 15,41 | 15,41 | 13,47 | 13,47 | -4,23% | 23.701,00 |
| 14.07.2026 | 14,97 | 14,97 | 13,78 | 14,06 | -3,44% | 18.347,00 |
| 13.07.2026 | 14,56 | 15,13 | 14,34 | 14,56 | 0,21% | 2.400,00 |
| 10.07.2026 | 15,03 | 15,31 | 14,09 | 14,53 | -3,13% | 28.950,00 |
| 09.07.2026 | 14,88 | 15,60 | 14,22 | 15,00 | 5,27% | 13.436,00 |
| 08.07.2026 | 14,84 | 15,09 | 14,22 | 14,25 | -4,21% | 16.462,00 |
| 07.07.2026 | 15,31 | 15,63 | 14,84 | 14,88 | -2,47% | 4.817,00 |
| 06.07.2026 | 15,28 | 15,88 | 15,09 | 15,25 | 0,41% | 11.326,00 |
| 03.07.2026 | 15,28 | 15,35 | 14,91 | 15,19 | -0,20% | 12.759,00 |
| 02.07.2026 | 15,03 | 15,22 | 14,59 | 15,22 | 2,96% | 18.971,00 |
| 01.07.2026 | 15,06 | 15,19 | 14,41 | 14,78 | -1,67% | 13.849,00 |
| 30.06.2026 | 15,35 | 15,35 | 14,72 | 15,03 | -1,64% | 28.864,00 |
| 29.06.2026 | 15,47 | 15,94 | 15,03 | 15,28 | -0,41% | 61.679,00 |
| 26.06.2026 | 14,75 | 15,50 | 14,37 | 15,35 | 2,95% | 40.731,00 |