1,410€
-0,28%
Echtzeit-Aktienkurs Scandinavian Astor Group AB
Bid:
Ask:
Aktienkurse zur Scandinavian Astor Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,07% | 66,00 |
| 10.09.2026 | 1,62 | 1,62 | 1,37 | 1,41 | -12,34% | 17.765,00 |
| 09.09.2026 | 1,65 | 1,65 | 1,47 | 1,61 | -2,42% | 10.172,00 |
| 08.09.2026 | 1,69 | 1,69 | 1,57 | 1,65 | -2,88% | 32.400,00 |
| 07.09.2026 | 1,72 | 1,73 | 1,63 | 1,70 | -1,62% | 17.014,00 |
| 04.09.2026 | 1,73 | 1,73 | 1,67 | 1,73 | -0,46% | - |
| 03.09.2026 | 1,71 | 1,74 | 1,65 | 1,74 | 1,34% | 6,00 |
| 02.09.2026 | 1,73 | 1,73 | 1,66 | 1,72 | -1,15% | - |
| 01.09.2026 | 1,74 | 1,74 | 1,66 | 1,74 | 0,00% | - |
| 31.08.2026 | 1,78 | 1,78 | 1,67 | 1,74 | -3,40% | 16.274,00 |
| 28.08.2026 | 1,77 | 1,80 | 1,69 | 1,80 | 1,58% | 7.785,00 |
| 27.08.2026 | 1,72 | 1,77 | 1,65 | 1,77 | 2,43% | 25.500,00 |
| 26.08.2026 | 1,75 | 1,75 | 1,64 | 1,73 | -1,76% | - |
| 25.08.2026 | 1,70 | 1,76 | 1,63 | 1,76 | 3,23% | 3.880,00 |
| 24.08.2026 | 1,73 | 1,73 | 1,65 | 1,70 | -1,90% | - |
| 21.08.2026 | 1,70 | 1,74 | 1,65 | 1,74 | 2,60% | 2.706,00 |
| 20.08.2026 | 1,70 | 1,70 | 1,63 | 1,69 | -4,41% | 6.600,00 |
| 19.08.2026 | 1,77 | 1,77 | 1,71 | 1,77 | -6,75% | - |
| 05.05.2026 | 1,73 | 1,96 | 1,70 | 1,90 | 9,53% | 28.400,00 |
| 04.05.2026 | 1,71 | 1,75 | 1,67 | 1,73 | 1,11% | 28.910,00 |
| 30.04.2026 | 1,69 | 1,72 | 1,67 | 1,71 | 0,35% | 9.450,00 |
| 29.04.2026 | 1,83 | 1,86 | 1,68 | 1,71 | -6,87% | 28.482,00 |
| 28.04.2026 | 1,88 | 1,92 | 1,81 | 1,83 | -2,96% | 344,00 |
| 27.04.2026 | 1,82 | 1,91 | 1,82 | 1,89 | 3,17% | 50.400,00 |
| 24.04.2026 | 1,88 | 1,93 | 1,82 | 1,83 | -2,55% | 30.670,00 |
| 23.04.2026 | 1,83 | 1,91 | 1,83 | 1,88 | 2,57% | 19.671,00 |
| 22.04.2026 | 1,87 | 1,95 | 1,79 | 1,83 | -2,40% | 21.000,00 |
| 21.04.2026 | 1,87 | 1,98 | 1,85 | 1,88 | 1,73% | 28.526,00 |
| 20.04.2026 | 1,69 | 1,93 | 1,69 | 1,85 | 8,66% | 9.120,00 |
| 17.04.2026 | 1,65 | 1,73 | 1,63 | 1,70 | 3,28% | 1.908,00 |
| 16.04.2026 | 1,64 | 1,68 | 1,61 | 1,64 | 0,00% | 20.750,00 |
| 15.04.2026 | 1,56 | 1,65 | 1,54 | 1,64 | 5,05% | 7.424,00 |
| 14.04.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -1,20% | 305,00 |
| 13.04.2026 | 1,55 | 1,59 | 1,53 | 1,58 | 2,19% | 34.319,00 |
| 10.04.2026 | 1,53 | 1,59 | 1,53 | 1,55 | 0,71% | 38.886,00 |
| 09.04.2026 | 1,56 | 1,59 | 1,52 | 1,54 | 3,36% | 1.725,00 |
| 08.04.2026 | 1,55 | 1,61 | 1,49 | 1,49 | -3,25% | 2.226,00 |
| 07.04.2026 | 1,88 | 1,96 | 1,50 | 1,54 | -18,66% | 14.311,00 |
| 02.04.2026 | 1,82 | 1,92 | 1,74 | 1,89 | 3,33% | 75,00 |
| 01.04.2026 | 1,73 | 1,88 | 1,73 | 1,83 | 4,45% | 653,00 |
| 31.03.2026 | 1,69 | 1,77 | 1,65 | 1,75 | 3,12% | 17.480,00 |
| 30.03.2026 | 1,74 | 1,75 | 1,65 | 1,70 | -2,47% | 28,00 |
| 27.03.2026 | 1,56 | 1,75 | 1,50 | 1,74 | 9,35% | 2.340,00 |
| 26.03.2026 | 1,63 | 1,67 | 1,56 | 1,59 | -2,09% | 9.580,00 |
| 25.03.2026 | 1,61 | 1,68 | 1,61 | 1,63 | 0,68% | 32.000,00 |
| 24.03.2026 | 1,64 | 1,67 | 1,57 | 1,62 | -2,24% | 2.742,00 |
| 23.03.2026 | 1,72 | 1,72 | 1,56 | 1,65 | -3,95% | 24.229,00 |
| 20.03.2026 | 1,77 | 1,78 | 1,70 | 1,72 | -3,26% | 25.170,00 |
| 19.03.2026 | 1,84 | 1,84 | 1,76 | 1,78 | -4,04% | 15.049,00 |
| 18.03.2026 | 1,85 | 1,88 | 1,82 | 1,86 | 0,71% | 870,00 |
| 17.03.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,07% | 3.863,00 |
| 16.03.2026 | 1,88 | 1,96 | 1,84 | 1,86 | -0,75% | 21.769,00 |
| 13.03.2026 | 1,88 | 2,06 | 1,85 | 1,88 | -1,16% | 7.851,00 |
| 12.03.2026 | 1,92 | 1,95 | 1,84 | 1,90 | -0,94% | 18.658,00 |
| 11.03.2026 | 1,95 | 1,95 | 1,82 | 1,92 | -1,79% | 2.890,00 |
| 10.03.2026 | 2,03 | 2,04 | 1,95 | 1,95 | -3,89% | 13.750,00 |
| 09.03.2026 | 2,07 | 2,07 | 1,95 | 2,03 | -2,12% | 26.126,00 |
| 06.03.2026 | 2,11 | 2,14 | 2,03 | 2,07 | -2,12% | 3.612,00 |
| 05.03.2026 | 2,14 | 2,17 | 2,04 | 2,12 | -1,17% | 11.500,00 |
| 04.03.2026 | 2,18 | 2,18 | 2,10 | 2,14 | -1,52% | - |
| 03.03.2026 | 2,14 | 2,22 | 2,08 | 2,18 | 1,30% | - |
| 02.03.2026 | 2,19 | 2,31 | 2,13 | 2,15 | -2,36% | 13.556,00 |
| 27.02.2026 | 2,20 | 2,27 | 2,18 | 2,20 | 0,09% | 1.507,00 |
| 26.02.2026 | 2,27 | 2,30 | 2,20 | 2,20 | -3,17% | 11.188,00 |
| 25.02.2026 | 2,27 | 2,31 | 2,24 | 2,27 | 0,71% | 8.483,00 |
| 24.02.2026 | 2,20 | 2,32 | 2,16 | 2,26 | 1,71% | 90,00 |
| 23.02.2026 | 2,29 | 2,32 | 2,11 | 2,22 | -3,40% | 2.336,00 |
| 20.02.2026 | 2,40 | 2,41 | 2,23 | 2,30 | -4,81% | 4.660,00 |
| 19.02.2026 | 2,46 | 2,53 | 2,36 | 2,41 | -2,19% | 15.978,00 |
| 18.02.2026 | 2,57 | 2,66 | 2,40 | 2,47 | -3,75% | 31.925,00 |
| 17.02.2026 | 2,42 | 2,58 | 2,35 | 2,56 | 5,61% | 4.584,00 |
| 16.02.2026 | 2,41 | 2,45 | 2,32 | 2,43 | 0,33% | 238,00 |
| 13.02.2026 | 2,38 | 2,42 | 2,35 | 2,42 | 2,72% | 14.360,00 |
| 12.02.2026 | 2,39 | 2,43 | 2,30 | 2,35 | -1,09% | 26.436,00 |
| 11.02.2026 | 2,44 | 2,51 | 2,32 | 2,38 | -1,90% | 129.974,00 |
| 10.02.2026 | 2,37 | 2,46 | 2,37 | 2,43 | 2,02% | 18.971,00 |
| 09.02.2026 | 2,32 | 2,38 | 2,29 | 2,38 | 3,03% | 18.200,00 |
| 06.02.2026 | 2,26 | 2,33 | 2,25 | 2,31 | 1,90% | 2.802,00 |
| 05.02.2026 | 2,28 | 2,35 | 2,26 | 2,26 | -0,92% | 7.668,00 |
| 04.02.2026 | 2,38 | 2,38 | 2,26 | 2,29 | -3,87% | 8.187,00 |
| 03.02.2026 | 2,37 | 2,42 | 2,35 | 2,38 | -0,34% | - |
| 02.02.2026 | 2,44 | 2,45 | 2,31 | 2,39 | -2,33% | 11.530,00 |
| 30.01.2026 | 2,47 | 2,54 | 2,44 | 2,44 | -1,25% | 10.637,00 |
| 29.01.2026 | 2,56 | 2,59 | 2,47 | 2,47 | -3,21% | 21.154,00 |
| 28.01.2026 | 2,54 | 2,59 | 2,50 | 2,56 | 1,19% | 39.351,00 |
| 27.01.2026 | 2,52 | 2,58 | 2,43 | 2,53 | -0,47% | 32.543,00 |
| 26.01.2026 | 2,59 | 2,68 | 2,51 | 2,54 | -3,94% | 8.955,00 |
| 23.01.2026 | 2,54 | 2,70 | 2,53 | 2,64 | 3,53% | - |
| 22.01.2026 | 2,36 | 2,58 | 2,36 | 2,55 | 8,05% | - |
| 21.01.2026 | 2,44 | 2,45 | 2,34 | 2,36 | -2,88% | 6.091,00 |
| 20.01.2026 | 2,53 | 2,53 | 2,40 | 2,43 | -4,33% | 20.900,00 |
| 19.01.2026 | 2,60 | 2,70 | 2,49 | 2,54 | -2,31% | 20.508,00 |
| 16.01.2026 | 2,62 | 2,66 | 2,49 | 2,60 | -0,84% | 4.931,00 |
| 15.01.2026 | 2,74 | 2,82 | 2,51 | 2,62 | -4,79% | 20.494,00 |
| 14.01.2026 | 2,85 | 3,00 | 2,63 | 2,76 | -3,03% | 26.192,00 |
| 13.01.2026 | 2,63 | 2,92 | 2,62 | 2,84 | 8,56% | 7.939,00 |
| 12.01.2026 | 2,26 | 2,63 | 2,26 | 2,62 | 16,47% | 23.480,00 |
| 09.01.2026 | 2,28 | 2,33 | 2,24 | 2,25 | -1,40% | 30.700,00 |
| 08.01.2026 | 2,31 | 2,40 | 2,22 | 2,28 | -1,81% | 10.002,00 |
| 07.01.2026 | 2,23 | 2,40 | 2,23 | 2,32 | 4,03% | 5.055,00 |