1,812SEK
-0,21%
Echtzeit-Aktienkurs Qlife Holding AB
Bid:
Ask:
Aktienkurse zur Qlife Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 1,82 | 1,82 | 1,76 | 1,81 | -0,55% | 18.072,00 |
| 24.08.2026 | 1,85 | 1,85 | 1,78 | 1,82 | -1,63% | 27.084,00 |
| 21.08.2026 | 1,81 | 1,86 | 1,78 | 1,85 | 0,76% | 62.987,00 |
| 20.08.2026 | 1,77 | 1,84 | 1,76 | 1,83 | -0,11% | 164.381,00 |
| 19.08.2026 | 1,84 | 1,84 | 1,76 | 1,83 | -0,22% | 54.332,00 |
| 18.08.2026 | 1,81 | 1,85 | 1,77 | 1,84 | -0,11% | 61.971,00 |
| 17.08.2026 | 1,84 | 1,84 | 1,76 | 1,84 | 0,11% | 76.989,00 |
| 14.08.2026 | 1,73 | 1,84 | 1,73 | 1,84 | 0,11% | 77.115,00 |
| 13.08.2026 | 1,88 | 1,88 | 1,71 | 1,84 | -2,65% | 50.326,00 |
| 12.08.2026 | 1,85 | 1,89 | 1,74 | 1,89 | -0,84% | 95.371,00 |
| 11.08.2026 | 1,78 | 1,91 | 1,78 | 1,90 | 1,49% | 36.466,00 |
| 10.08.2026 | 1,88 | 1,93 | 1,80 | 1,87 | -0,11% | 29.546,00 |
| 07.08.2026 | 1,79 | 1,88 | 1,79 | 1,88 | 0,54% | 36.829,00 |
| 06.08.2026 | 1,90 | 1,90 | 1,79 | 1,87 | 4,48% | 20.441,00 |
| 05.08.2026 | 1,99 | 1,99 | 1,77 | 1,79 | -3,25% | 31.218,00 |
| 04.08.2026 | 1,88 | 1,90 | 1,76 | 1,85 | -1,60% | 33.127,00 |
| 03.08.2026 | 1,90 | 1,90 | 1,75 | 1,88 | -3,10% | 54.203,00 |
| 31.07.2026 | 1,90 | 1,96 | 1,79 | 1,94 | -0,21% | 28.587,00 |
| 30.07.2026 | 1,94 | 1,97 | 1,87 | 1,94 | 0,00% | 23.434,00 |
| 29.07.2026 | 1,79 | 1,94 | 1,79 | 1,94 | 2,11% | 9.548,00 |
| 28.07.2026 | 1,95 | 1,95 | 1,85 | 1,90 | -4,43% | 100.764,00 |
| 27.07.2026 | 2,04 | 2,04 | 1,82 | 1,99 | 2,47% | 30.082,00 |
| 24.07.2026 | 1,92 | 1,94 | 1,84 | 1,94 | 1,04% | 38.385,00 |
| 23.07.2026 | 1,93 | 1,95 | 1,84 | 1,92 | -0,31% | 13.826,00 |
| 22.07.2026 | 1,88 | 1,95 | 1,80 | 1,93 | -1,23% | 15.053,00 |
| 21.07.2026 | 1,89 | 2,02 | 1,88 | 1,95 | -0,51% | 3.935,00 |
| 20.07.2026 | 1,90 | 1,98 | 1,80 | 1,96 | -1,31% | 15.328,00 |
| 17.07.2026 | 1,99 | 2,03 | 1,89 | 1,99 | 1,02% | 86.397,00 |
| 16.07.2026 | 1,77 | 1,99 | 1,77 | 1,97 | 4,57% | 6.969,00 |
| 15.07.2026 | 1,82 | 1,90 | 1,73 | 1,88 | 8,29% | 92.043,00 |
| 14.07.2026 | 1,75 | 1,82 | 1,70 | 1,74 | -1,14% | 12.907,00 |
| 13.07.2026 | 1,81 | 1,83 | 1,70 | 1,76 | -2,88% | 50.370,00 |
| 10.07.2026 | 1,77 | 1,86 | 1,75 | 1,81 | 2,96% | 23.901,00 |
| 09.07.2026 | 1,78 | 1,88 | 1,72 | 1,76 | -3,94% | 87.779,00 |
| 08.07.2026 | 1,81 | 1,99 | 1,78 | 1,83 | -4,89% | 87.152,00 |
| 07.07.2026 | 1,95 | 1,95 | 1,80 | 1,92 | 0,95% | 60.913,00 |
| 06.07.2026 | 1,89 | 1,96 | 1,86 | 1,90 | -1,35% | 58.597,00 |
| 03.07.2026 | 1,80 | 1,95 | 1,80 | 1,93 | 1,47% | 47.974,00 |
| 02.07.2026 | 1,90 | 1,92 | 1,83 | 1,90 | 0,32% | 11.224,00 |
| 01.07.2026 | 1,90 | 2,00 | 1,84 | 1,90 | -5,20% | 30.269,00 |
| 30.06.2026 | 1,95 | 2,04 | 1,88 | 2,00 | 3,63% | 34.371,00 |
| 29.06.2026 | 1,88 | 2,00 | 1,88 | 1,93 | -1,13% | 23.512,00 |
| 26.06.2026 | 2,00 | 2,00 | 1,91 | 1,95 | -1,91% | 51.978,00 |
| 25.06.2026 | 1,97 | 2,04 | 1,88 | 1,99 | -2,93% | 58.079,00 |
| 24.06.2026 | 1,90 | 2,06 | 1,80 | 2,05 | 1,99% | 151.991,00 |
| 23.06.2026 | 2,05 | 2,05 | 1,97 | 2,01 | -1,95% | 46.202,00 |
| 22.06.2026 | 2,06 | 2,18 | 1,93 | 2,05 | 4,17% | 132.464,00 |
| 18.06.2026 | 1,96 | 2,08 | 1,95 | 1,97 | -3,29% | 47.977,00 |
| 17.06.2026 | 1,90 | 2,09 | 1,88 | 2,04 | 4,79% | 111.835,00 |
| 16.06.2026 | 1,91 | 1,95 | 1,88 | 1,94 | -2,02% | 36.272,00 |
| 15.06.2026 | 1,94 | 1,98 | 1,87 | 1,98 | -2,12% | 86.406,00 |
| 12.06.2026 | 2,05 | 2,07 | 1,92 | 2,03 | -0,74% | 112.731,00 |
| 11.06.2026 | 2,13 | 2,14 | 1,98 | 2,04 | 2,41% | 73.723,00 |
| 10.06.2026 | 2,00 | 2,02 | 1,94 | 1,99 | -0,90% | 38.977,00 |
| 09.06.2026 | 1,97 | 2,13 | 1,97 | 2,01 | -1,95% | 36.104,00 |
| 08.06.2026 | 2,10 | 2,14 | 1,96 | 2,05 | -2,84% | 139.887,00 |
| 05.06.2026 | 2,24 | 2,24 | 2,06 | 2,11 | -6,43% | 68.372,00 |
| 04.06.2026 | 2,25 | 2,30 | 2,06 | 2,26 | -1,96% | 186.697,00 |
| 03.06.2026 | 2,42 | 2,57 | 2,09 | 2,30 | -4,17% | 337.824,00 |
| 02.06.2026 | 2,42 | 2,42 | 2,28 | 2,40 | 7,38% | 265.108,00 |
| 01.06.2026 | 2,08 | 2,50 | 2,08 | 2,24 | 13,34% | 431.074,00 |
| 29.05.2026 | 1,98 | 1,98 | 1,90 | 1,97 | -0,20% | 39.000,00 |
| 28.05.2026 | 1,93 | 2,00 | 1,91 | 1,98 | -5,23% | 41.784,00 |
| 27.05.2026 | 1,99 | 2,14 | 1,92 | 2,09 | 4,67% | 195.972,00 |
| 26.05.2026 | 1,91 | 2,19 | 1,91 | 1,99 | 4,51% | 97.651,00 |
| 25.05.2026 | 1,99 | 2,02 | 1,86 | 1,91 | -4,70% | 43.298,00 |
| 22.05.2026 | 2,02 | 2,02 | 1,90 | 2,00 | 0,10% | 19.096,00 |
| 21.05.2026 | 1,90 | 2,02 | 1,90 | 2,00 | 2,36% | 37.860,00 |
| 20.05.2026 | 1,96 | 2,08 | 1,89 | 1,95 | -2,89% | 36.218,00 |
| 19.05.2026 | 1,90 | 2,02 | 1,73 | 2,01 | 3,61% | 179.577,00 |
| 18.05.2026 | 1,91 | 1,95 | 1,91 | 1,94 | 1,36% | 10.543,00 |
| 15.05.2026 | 1,95 | 1,95 | 1,80 | 1,91 | -1,85% | 60.319,00 |
| 13.05.2026 | 1,79 | 2,00 | 1,79 | 1,95 | 8,82% | 72.890,00 |
| 12.05.2026 | 1,82 | 1,91 | 1,72 | 1,79 | -1,54% | 121.060,00 |
| 11.05.2026 | 1,90 | 1,90 | 1,79 | 1,82 | -2,99% | 26.756,00 |
| 08.05.2026 | 1,79 | 1,93 | 1,70 | 1,88 | 4,69% | 29.527,00 |
| 07.05.2026 | 1,85 | 1,85 | 1,75 | 1,79 | -3,14% | 50.339,00 |
| 06.05.2026 | 1,80 | 1,90 | 1,70 | 1,85 | -1,39% | 89.801,00 |
| 05.05.2026 | 1,81 | 1,93 | 1,80 | 1,88 | 2,40% | 64.633,00 |
| 04.05.2026 | 1,92 | 1,92 | 1,81 | 1,83 | -4,48% | 33.502,00 |
| 30.04.2026 | 1,80 | 1,94 | 1,80 | 1,92 | 1,70% | 8.162,00 |
| 29.04.2026 | 1,94 | 1,94 | 1,83 | 1,89 | -1,87% | 11.158,00 |
| 28.04.2026 | 1,90 | 1,99 | 1,84 | 1,92 | 1,16% | 77.093,00 |
| 27.04.2026 | 2,01 | 2,01 | 1,89 | 1,90 | -5,47% | 72.101,00 |
| 24.04.2026 | 1,95 | 2,10 | 1,84 | 2,01 | 2,97% | 7.029,00 |
| 23.04.2026 | 1,82 | 2,00 | 1,81 | 1,95 | 5,74% | 63.633,00 |
| 22.04.2026 | 1,84 | 1,92 | 1,80 | 1,85 | -0,43% | 33.343,00 |
| 21.04.2026 | 1,96 | 1,96 | 1,83 | 1,85 | -5,21% | 22.149,00 |
| 20.04.2026 | 1,87 | 1,96 | 1,87 | 1,96 | 1,45% | 7.172,00 |
| 17.04.2026 | 1,92 | 1,96 | 1,82 | 1,93 | 0,31% | 38.482,00 |
| 16.04.2026 | 1,95 | 1,98 | 1,90 | 1,92 | -1,44% | 49.615,00 |
| 15.04.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 1,25% | 12.868,00 |
| 14.04.2026 | 1,93 | 1,99 | 1,90 | 1,93 | -1,23% | 22.074,00 |
| 13.04.2026 | 2,00 | 2,00 | 1,92 | 1,95 | -7,14% | 37.036,00 |
| 10.04.2026 | 2,00 | 2,10 | 1,95 | 2,10 | -1,41% | 82.196,00 |
| 09.04.2026 | 2,13 | 2,13 | 1,99 | 2,13 | 0,00% | 53.224,00 |
| 08.04.2026 | 2,10 | 2,20 | 2,01 | 2,13 | 1,43% | 50.769,00 |
| 07.04.2026 | 2,26 | 2,26 | 1,92 | 2,10 | -7,89% | 61.768,00 |
| 02.04.2026 | 1,93 | 2,28 | 1,86 | 2,28 | 17,83% | 29.147,00 |