26,021SEK
-1,06%
Echtzeit-Aktienkurs Carasent AB
Bid:
Ask:
Aktienkurse zur Carasent AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,27 | 26,27 | 25,78 | 25,96 | -1,31% | - |
| 15.12.2025 | 26,10 | 26,40 | 26,00 | 26,30 | 0,38% | 49.803,00 |
| 12.12.2025 | 26,30 | 26,75 | 26,15 | 26,20 | -0,57% | 38.417,00 |
| 11.12.2025 | 26,60 | 26,75 | 26,15 | 26,35 | -0,19% | 33.327,00 |
| 10.12.2025 | 26,20 | 26,65 | 26,15 | 26,40 | 0,19% | 133.966,00 |
| 09.12.2025 | 26,30 | 26,75 | 26,20 | 26,35 | 0,19% | 167.248,00 |
| 08.12.2025 | 27,35 | 27,35 | 26,15 | 26,30 | -2,77% | 92.547,00 |
| 05.12.2025 | 27,35 | 27,55 | 27,05 | 27,05 | -0,73% | 21.084,00 |
| 04.12.2025 | 27,00 | 27,35 | 26,90 | 27,25 | 0,74% | 120.548,00 |
| 03.12.2025 | 27,45 | 27,80 | 27,05 | 27,05 | -1,64% | 31.358,00 |
| 02.12.2025 | 26,60 | 27,80 | 26,60 | 27,50 | 0,36% | 175.357,00 |
| 01.12.2025 | 28,05 | 28,05 | 27,20 | 27,40 | -2,66% | 45.874,00 |
| 28.11.2025 | 28,15 | 28,40 | 27,75 | 28,15 | 0,18% | 129.542,00 |
| 27.11.2025 | 27,85 | 28,15 | 27,65 | 28,10 | 1,44% | 289.203,00 |
| 26.11.2025 | 27,75 | 28,15 | 27,40 | 27,70 | 0,00% | 59.924,00 |
| 25.11.2025 | 26,90 | 27,70 | 26,60 | 27,70 | 2,03% | 58.025,00 |
| 24.11.2025 | 26,80 | 27,30 | 26,70 | 27,15 | 0,74% | 81.077,00 |
| 21.11.2025 | 26,85 | 27,10 | 26,40 | 26,95 | -0,19% | 82.063,00 |
| 20.11.2025 | 26,90 | 27,35 | 26,60 | 27,00 | 0,56% | 71.972,00 |
| 19.11.2025 | 27,30 | 27,40 | 26,75 | 26,85 | -1,65% | 70.163,00 |
| 18.11.2025 | 27,10 | 27,50 | 26,90 | 27,30 | -1,80% | 93.770,00 |
| 17.11.2025 | 27,50 | 28,40 | 27,40 | 27,80 | 0,00% | 266.258,00 |
| 14.11.2025 | 27,80 | 27,80 | 27,10 | 27,80 | 0,18% | 55.071,00 |
| 13.11.2025 | 27,95 | 28,30 | 27,65 | 27,75 | -1,42% | 88.362,00 |
| 12.11.2025 | 27,15 | 28,85 | 27,15 | 28,15 | 3,49% | 126.170,00 |
| 11.11.2025 | 27,05 | 27,35 | 27,00 | 27,20 | 0,37% | 73.483,00 |
| 10.11.2025 | 27,60 | 27,90 | 26,90 | 27,10 | -1,28% | 255.325,00 |
| 07.11.2025 | 27,75 | 27,85 | 27,25 | 27,45 | 0,37% | 108.985,00 |
| 06.11.2025 | 27,95 | 27,95 | 26,80 | 27,35 | -2,15% | 177.214,00 |
| 05.11.2025 | 27,45 | 28,25 | 26,90 | 27,95 | 2,01% | 160.011,00 |
| 04.11.2025 | 28,25 | 28,25 | 27,40 | 27,40 | -3,01% | 72.067,00 |
| 03.11.2025 | 28,45 | 29,20 | 28,10 | 28,25 | -1,05% | 165.511,00 |
| 31.10.2025 | 28,15 | 28,90 | 28,00 | 28,55 | 2,15% | 165.764,00 |
| 30.10.2025 | 28,95 | 28,95 | 27,60 | 27,95 | 2,01% | 250.086,00 |
| 29.10.2025 | 27,60 | 27,80 | 27,05 | 27,40 | 0,55% | 188.868,00 |
| 28.10.2025 | 26,40 | 27,55 | 26,40 | 27,25 | 6,45% | 268.204,00 |
| 27.10.2025 | 25,95 | 25,95 | 25,55 | 25,60 | 0,00% | 54.841,00 |
| 24.10.2025 | 25,95 | 25,95 | 25,60 | 25,60 | -0,39% | 43.078,00 |
| 23.10.2025 | 25,05 | 26,00 | 24,85 | 25,70 | 3,42% | 266.343,00 |
| 22.10.2025 | 25,15 | 25,70 | 24,80 | 24,85 | -2,17% | 233.732,00 |
| 21.10.2025 | 25,90 | 25,90 | 25,10 | 25,40 | -1,93% | 212.463,00 |
| 20.10.2025 | 26,75 | 27,05 | 25,40 | 25,90 | -3,00% | 291.897,00 |
| 17.10.2025 | 28,50 | 28,50 | 26,60 | 26,70 | -3,96% | 242.395,00 |
| 16.10.2025 | 27,90 | 29,30 | 27,40 | 27,80 | 8,81% | 645.090,00 |
| 15.10.2025 | 25,10 | 26,15 | 25,10 | 25,55 | -1,54% | 71.847,00 |
| 14.10.2025 | 25,15 | 26,10 | 25,15 | 25,95 | -0,19% | 56.086,00 |
| 13.10.2025 | 26,00 | 26,25 | 25,75 | 26,00 | 0,39% | 120.077,00 |
| 10.10.2025 | 26,50 | 26,70 | 25,90 | 25,90 | -2,08% | 144.234,00 |
| 09.10.2025 | 26,00 | 26,55 | 25,55 | 26,45 | 1,73% | 128.058,00 |
| 08.10.2025 | 26,05 | 26,30 | 24,70 | 26,00 | 0,58% | 334.480,00 |
| 07.10.2025 | 25,65 | 26,50 | 25,20 | 25,85 | 0,78% | 416.665,00 |
| 06.10.2025 | 26,05 | 26,55 | 25,45 | 25,65 | -2,29% | 132.950,00 |
| 03.10.2025 | 25,30 | 26,25 | 25,30 | 26,25 | 3,35% | 354.950,00 |
| 02.10.2025 | 25,50 | 25,95 | 25,20 | 25,40 | 0,00% | 196.336,00 |
| 01.10.2025 | 26,70 | 26,80 | 25,40 | 25,40 | -5,22% | 331.104,00 |
| 30.09.2025 | 27,00 | 27,00 | 26,35 | 26,80 | 0,37% | 122.996,00 |
| 29.09.2025 | 26,25 | 26,70 | 26,05 | 26,70 | 1,52% | 82.696,00 |
| 26.09.2025 | 25,95 | 26,30 | 25,70 | 26,30 | 1,74% | 287.983,00 |
| 25.09.2025 | 26,20 | 26,20 | 25,60 | 25,85 | -1,34% | 79.351,00 |
| 24.09.2025 | 25,75 | 26,20 | 25,60 | 26,20 | 1,35% | 72.451,00 |
| 23.09.2025 | 26,10 | 26,30 | 25,65 | 25,85 | -0,77% | 74.034,00 |
| 22.09.2025 | 26,90 | 26,90 | 26,05 | 26,05 | -3,16% | 79.772,00 |
| 19.09.2025 | 27,55 | 27,55 | 26,90 | 26,90 | -1,82% | 30.582,00 |
| 18.09.2025 | 26,85 | 27,65 | 26,75 | 27,40 | 2,43% | 122.148,00 |
| 17.09.2025 | 26,85 | 26,85 | 26,25 | 26,75 | 0,38% | 159.548,00 |
| 16.09.2025 | 26,70 | 26,90 | 26,45 | 26,65 | 0,19% | 41.835,00 |
| 15.09.2025 | 27,20 | 27,30 | 26,40 | 26,60 | -1,66% | 191.353,00 |
| 12.09.2025 | 26,35 | 27,25 | 26,35 | 27,05 | 1,50% | 160.796,00 |
| 11.09.2025 | 27,05 | 27,20 | 26,65 | 26,65 | -0,56% | 120.718,00 |
| 10.09.2025 | 27,00 | 27,50 | 26,40 | 26,80 | -0,74% | 214.238,00 |
| 09.09.2025 | 27,25 | 27,30 | 26,75 | 27,00 | -0,92% | 134.391,00 |
| 08.09.2025 | 27,45 | 27,45 | 26,75 | 27,25 | 0,00% | 107.974,00 |
| 05.09.2025 | 27,25 | 27,50 | 27,05 | 27,25 | 0,00% | 67.839,00 |
| 04.09.2025 | 27,00 | 27,45 | 26,85 | 27,25 | 0,93% | 70.052,00 |
| 03.09.2025 | 27,60 | 27,70 | 26,75 | 27,00 | -1,10% | 183.760,00 |
| 02.09.2025 | 28,10 | 28,30 | 27,25 | 27,30 | -3,02% | 188.903,00 |
| 01.09.2025 | 28,70 | 29,50 | 28,05 | 28,15 | -1,40% | 208.909,00 |
| 29.08.2025 | 28,50 | 29,00 | 28,45 | 28,55 | 1,06% | 173.230,00 |
| 28.08.2025 | 27,40 | 28,45 | 27,40 | 28,25 | 2,54% | 153.451,00 |
| 27.08.2025 | 27,30 | 27,70 | 27,00 | 27,55 | 0,36% | 41.701,00 |
| 26.08.2025 | 26,95 | 27,75 | 26,70 | 27,45 | 0,00% | 159.137,00 |
| 25.08.2025 | 27,85 | 27,95 | 27,45 | 27,45 | -1,96% | 279.776,00 |
| 22.08.2025 | 28,00 | 28,25 | 27,65 | 28,00 | 0,90% | 60.537,00 |
| 21.08.2025 | 27,90 | 28,25 | 27,60 | 27,75 | -0,36% | 164.907,00 |
| 20.08.2025 | 27,30 | 28,15 | 27,30 | 27,85 | -0,54% | 44.373,00 |
| 19.08.2025 | 28,20 | 28,45 | 27,85 | 28,00 | -0,71% | 283.090,00 |
| 18.08.2025 | 28,65 | 28,80 | 28,10 | 28,20 | -1,91% | 54.492,00 |
| 15.08.2025 | 28,55 | 29,45 | 28,15 | 28,75 | 0,00% | 231.391,00 |
| 14.08.2025 | 28,90 | 29,05 | 28,00 | 28,75 | -0,52% | 71.429,00 |
| 13.08.2025 | 29,55 | 29,75 | 28,90 | 28,90 | -2,20% | 21.571,00 |
| 12.08.2025 | 29,95 | 30,00 | 29,45 | 29,55 | -1,01% | 512.494,00 |
| 11.08.2025 | 30,20 | 30,20 | 29,30 | 29,85 | 0,00% | 178.056,00 |
| 08.08.2025 | 29,95 | 30,10 | 29,60 | 29,85 | -0,17% | 122.704,00 |
| 07.08.2025 | 30,10 | 30,15 | 29,45 | 29,90 | 1,01% | 165.814,00 |
| 06.08.2025 | 29,85 | 30,05 | 29,40 | 29,60 | 0,00% | 119.843,00 |
| 05.08.2025 | 28,80 | 30,15 | 28,80 | 29,60 | 2,78% | 126.225,00 |
| 04.08.2025 | 29,30 | 29,35 | 28,15 | 28,80 | -1,87% | 117.749,00 |
| 01.08.2025 | 29,55 | 29,85 | 29,25 | 29,35 | -0,84% | 47.818,00 |
| 31.07.2025 | 28,85 | 29,70 | 28,40 | 29,60 | 3,50% | 123.464,00 |
| 30.07.2025 | 28,50 | 29,15 | 28,20 | 28,60 | 0,35% | 93.421,00 |