23,921SEK
4,69%
Echtzeit-Aktienkurs Carasent AB
Bid:
Ask:
Aktienkurse zur Carasent AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,85 | 23,84 | 22,85 | 23,84 | 4,33% | - |
| 24.04.2025 | 23,50 | 23,50 | 22,65 | 22,85 | -2,35% | 59.300,00 |
| 23.04.2025 | 23,50 | 23,50 | 22,91 | 23,40 | 2,27% | 86.889,00 |
| 22.04.2025 | 22,82 | 23,20 | 22,02 | 22,88 | 1,78% | 50.251,00 |
| 17.04.2025 | 22,70 | 23,06 | 22,48 | 22,48 | -2,35% | 10.562,00 |
| 16.04.2025 | 23,00 | 23,11 | 22,34 | 23,02 | 0,88% | 32.347,00 |
| 15.04.2025 | 22,93 | 23,48 | 22,65 | 22,82 | -0,48% | 23.568,00 |
| 14.04.2025 | 22,59 | 22,95 | 22,01 | 22,93 | 1,48% | 62.029,00 |
| 11.04.2025 | 21,00 | 22,60 | 21,00 | 22,60 | 1,71% | 315.720,00 |
| 10.04.2025 | 22,00 | 22,26 | 21,00 | 22,22 | 10,72% | 191.810,00 |
| 09.04.2025 | 20,97 | 21,10 | 19,66 | 20,07 | -3,32% | 78.401,00 |
| 08.04.2025 | 20,50 | 21,25 | 20,50 | 20,76 | 0,90% | 201.724,00 |
| 07.04.2025 | 20,30 | 21,38 | 19,60 | 20,57 | -2,05% | 217.202,00 |
| 04.04.2025 | 21,88 | 22,26 | 20,99 | 21,00 | -3,71% | 398.132,00 |
| 03.04.2025 | 21,18 | 21,88 | 20,80 | 21,81 | 1,82% | 74.678,00 |
| 02.04.2025 | 21,64 | 21,64 | 21,00 | 21,42 | -0,76% | 77.216,00 |
| 01.04.2025 | 20,76 | 21,65 | 20,47 | 21,59 | 4,02% | 131.836,00 |
| 31.03.2025 | 20,90 | 21,19 | 20,21 | 20,75 | -3,01% | 134.505,00 |
| 28.03.2025 | 21,21 | 21,75 | 20,78 | 21,40 | 1,49% | 248.728,00 |
| 27.03.2025 | 20,50 | 21,22 | 20,12 | 21,08 | 1,27% | 225.507,00 |
| 26.03.2025 | 20,98 | 21,16 | 20,36 | 20,82 | 0,48% | 98.492,00 |
| 25.03.2025 | 20,62 | 21,11 | 20,44 | 20,72 | 0,07% | 137.933,00 |
| 24.03.2025 | 21,48 | 21,48 | 20,14 | 20,70 | -3,63% | 119.696,00 |
| 21.03.2025 | 21,85 | 21,85 | 20,81 | 21,48 | -1,72% | 104.077,00 |
| 20.03.2025 | 21,94 | 22,09 | 21,43 | 21,86 | -1,47% | 106.836,00 |
| 19.03.2025 | 21,91 | 22,64 | 21,91 | 22,18 | -1,36% | 41.276,00 |
| 18.03.2025 | 22,70 | 23,16 | 21,90 | 22,49 | 0,76% | 46.027,00 |
| 17.03.2025 | 22,20 | 22,75 | 22,10 | 22,32 | 1,64% | 62.387,00 |
| 14.03.2025 | 21,82 | 22,46 | 21,82 | 21,96 | 0,64% | 44.057,00 |
| 13.03.2025 | 22,47 | 22,47 | 21,82 | 21,82 | -2,89% | 40.899,00 |
| 12.03.2025 | 22,46 | 22,47 | 21,68 | 22,47 | 1,24% | 29.907,00 |
| 11.03.2025 | 22,20 | 22,47 | 21,80 | 22,19 | 0,41% | 64.508,00 |
| 10.03.2025 | 21,96 | 22,60 | 21,94 | 22,10 | 0,66% | 61.682,00 |
| 07.03.2025 | 21,90 | 22,60 | 21,77 | 21,96 | 0,25% | 115.074,00 |
| 06.03.2025 | 22,50 | 22,92 | 21,75 | 21,90 | -1,37% | 77.172,00 |
| 05.03.2025 | 23,03 | 23,90 | 22,20 | 22,21 | -1,22% | 41.514,00 |
| 04.03.2025 | 22,99 | 23,21 | 22,10 | 22,48 | -3,97% | 143.077,00 |
| 03.03.2025 | 23,80 | 23,80 | 22,79 | 23,41 | -2,19% | 130.386,00 |
| 28.02.2025 | 23,81 | 24,00 | 23,00 | 23,94 | 0,10% | 68.033,00 |
| 27.02.2025 | 24,99 | 24,99 | 23,91 | 23,91 | -4,28% | 106.662,00 |
| 26.02.2025 | 24,40 | 25,75 | 24,22 | 24,98 | 3,20% | 241.639,00 |
| 25.02.2025 | 23,01 | 24,39 | 23,00 | 24,21 | 4,31% | 382.678,00 |
| 24.02.2025 | 22,70 | 23,50 | 22,40 | 23,21 | 1,78% | 98.044,00 |
| 21.02.2025 | 22,30 | 23,00 | 22,30 | 22,80 | 2,86% | 99.113,00 |
| 20.02.2025 | 22,71 | 22,73 | 22,15 | 22,17 | -2,38% | 75.954,00 |
| 19.02.2025 | 22,84 | 23,05 | 22,13 | 22,71 | -0,57% | 47.451,00 |
| 18.02.2025 | 23,18 | 23,20 | 22,51 | 22,84 | -1,49% | 128.234,00 |
| 17.02.2025 | 24,00 | 24,00 | 22,50 | 23,18 | -3,24% | 228.439,00 |
| 14.02.2025 | 23,60 | 24,01 | 22,41 | 23,96 | 1,50% | 313.692,00 |
| 13.02.2025 | 22,90 | 23,80 | 21,53 | 23,60 | 0,00% | 770.019,00 |
| 12.02.2025 | 24,20 | 24,25 | 23,41 | 23,60 | -2,07% | 249.577,00 |
| 11.02.2025 | 23,40 | 24,25 | 23,20 | 24,10 | 2,95% | 485.590,00 |
| 10.02.2025 | 22,81 | 23,60 | 22,80 | 23,41 | 2,95% | 370.015,00 |
| 07.02.2025 | 22,76 | 22,90 | 22,60 | 22,74 | -0,26% | 344.239,00 |
| 06.02.2025 | 22,35 | 23,09 | 22,35 | 22,80 | 2,59% | 223.480,00 |
| 05.02.2025 | 21,99 | 22,40 | 21,70 | 22,23 | 1,02% | 120.471,00 |
| 04.02.2025 | 21,24 | 22,00 | 21,24 | 22,00 | 2,33% | 48.575,00 |
| 03.02.2025 | 21,20 | 21,78 | 21,00 | 21,50 | -1,83% | 52.552,00 |
| 31.01.2025 | 21,90 | 22,00 | 21,60 | 21,90 | -0,02% | 44.206,00 |
| 30.01.2025 | 22,00 | 22,24 | 21,80 | 21,91 | 0,46% | 70.533,00 |
| 29.01.2025 | 21,71 | 22,05 | 21,56 | 21,81 | 0,05% | 135.500,00 |
| 28.01.2025 | 21,40 | 22,06 | 21,23 | 21,80 | 2,35% | 148.499,00 |
| 27.01.2025 | 21,99 | 21,99 | 20,90 | 21,30 | -2,54% | 132.875,00 |
| 24.01.2025 | 21,93 | 22,27 | 21,85 | 21,85 | -0,27% | 109.908,00 |
| 23.01.2025 | 21,95 | 22,32 | 21,20 | 21,91 | -0,18% | 255.480,00 |
| 22.01.2025 | 22,30 | 22,50 | 21,95 | 21,95 | -1,57% | 59.826,00 |
| 21.01.2025 | 22,78 | 22,78 | 22,00 | 22,30 | -0,89% | 71.637,00 |
| 20.01.2025 | 22,90 | 23,00 | 22,40 | 22,50 | 0,00% | 425.309,00 |