22,723SEK
0,54%
Echtzeit-Aktienkurs Carasent AB
Bid:
Ask:
Aktienkurse zur Carasent AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,90 | 22,95 | 22,55 | 22,75 | 0,66% | 41.800,00 |
| 08.07.2026 | 23,00 | 23,00 | 22,50 | 22,60 | -2,38% | 61.130,00 |
| 07.07.2026 | 23,60 | 23,60 | 22,90 | 23,15 | -0,64% | 72.873,00 |
| 06.07.2026 | 23,90 | 23,90 | 23,30 | 23,30 | -2,10% | 31.401,00 |
| 03.07.2026 | 23,55 | 23,90 | 23,25 | 23,80 | 1,93% | 71.636,00 |
| 02.07.2026 | 22,70 | 23,50 | 22,60 | 23,35 | 3,09% | 54.793,00 |
| 01.07.2026 | 22,50 | 22,75 | 22,25 | 22,65 | -0,66% | 59.421,00 |
| 30.06.2026 | 22,65 | 23,00 | 22,60 | 22,80 | 0,00% | 58.358,00 |
| 29.06.2026 | 22,85 | 23,20 | 22,75 | 22,80 | -0,44% | 73.648,00 |
| 26.06.2026 | 23,20 | 23,20 | 22,60 | 22,90 | -1,29% | 60.364,00 |
| 25.06.2026 | 23,70 | 23,70 | 22,90 | 23,20 | -2,11% | 77.968,00 |
| 24.06.2026 | 23,00 | 23,75 | 22,95 | 23,70 | 2,60% | 78.259,00 |
| 23.06.2026 | 23,50 | 23,65 | 22,95 | 23,10 | -1,91% | 158.418,00 |
| 22.06.2026 | 23,15 | 23,90 | 23,15 | 23,55 | 2,61% | 176.085,00 |
| 18.06.2026 | 23,20 | 23,55 | 22,80 | 22,95 | -1,08% | 98.703,00 |
| 17.06.2026 | 24,15 | 24,30 | 23,20 | 23,20 | -3,13% | 79.015,00 |
| 16.06.2026 | 24,10 | 24,35 | 23,60 | 23,95 | 3,23% | 182.594,00 |
| 15.06.2026 | 23,10 | 23,25 | 22,80 | 23,20 | 0,87% | 48.368,00 |
| 12.06.2026 | 22,50 | 23,00 | 22,50 | 23,00 | 2,68% | 53.599,00 |
| 11.06.2026 | 22,30 | 22,60 | 22,15 | 22,40 | -0,88% | 222.899,00 |
| 10.06.2026 | 22,20 | 22,75 | 22,15 | 22,60 | 1,35% | 189.188,00 |
| 09.06.2026 | 22,00 | 22,85 | 21,90 | 22,30 | 0,45% | 130.969,00 |
| 08.06.2026 | 21,75 | 22,35 | 21,70 | 22,20 | 0,91% | 222.942,00 |
| 05.06.2026 | 22,20 | 22,55 | 22,00 | 22,00 | -0,90% | 221.468,00 |
| 04.06.2026 | 22,55 | 22,90 | 22,20 | 22,20 | -1,77% | 64.096,00 |
| 03.06.2026 | 22,60 | 22,95 | 22,40 | 22,60 | 0,00% | 73.994,00 |
| 02.06.2026 | 23,20 | 23,40 | 22,60 | 22,60 | -2,38% | 100.353,00 |
| 01.06.2026 | 23,55 | 23,55 | 22,95 | 23,15 | -0,64% | 52.493,00 |
| 29.05.2026 | 23,45 | 23,85 | 23,15 | 23,30 | -0,64% | 272.279,00 |
| 28.05.2026 | 23,25 | 23,70 | 22,85 | 23,45 | 1,30% | 82.920,00 |
| 27.05.2026 | 23,75 | 23,95 | 23,10 | 23,15 | -2,73% | 108.246,00 |
| 26.05.2026 | 23,50 | 24,20 | 23,50 | 23,80 | 1,28% | 63.989,00 |
| 25.05.2026 | 23,80 | 24,00 | 23,40 | 23,50 | -0,63% | 59.809,00 |
| 22.05.2026 | 23,60 | 23,95 | 23,35 | 23,65 | 0,21% | 204.732,00 |
| 21.05.2026 | 24,20 | 24,20 | 23,45 | 23,60 | -2,68% | 77.254,00 |
| 20.05.2026 | 24,15 | 24,50 | 23,90 | 24,25 | 0,83% | 68.026,00 |
| 19.05.2026 | 23,65 | 24,30 | 23,60 | 24,05 | 2,34% | 25.823,00 |
| 18.05.2026 | 23,75 | 23,80 | 23,20 | 23,50 | -0,63% | 53.957,00 |
| 15.05.2026 | 23,55 | 23,80 | 23,40 | 23,65 | 0,64% | 58.882,00 |
| 13.05.2026 | 24,00 | 24,00 | 23,45 | 23,50 | -1,05% | 50.156,00 |
| 12.05.2026 | 24,25 | 24,25 | 23,75 | 23,75 | -2,26% | 30.864,00 |
| 11.05.2026 | 24,60 | 24,85 | 24,15 | 24,30 | -0,82% | 69.145,00 |
| 08.05.2026 | 25,05 | 25,05 | 24,50 | 24,50 | -1,21% | 11.270,00 |
| 07.05.2026 | 24,60 | 25,15 | 24,45 | 24,80 | 1,43% | 112.572,00 |
| 06.05.2026 | 23,85 | 24,45 | 23,65 | 24,45 | 2,95% | 51.377,00 |
| 05.05.2026 | 23,90 | 24,10 | 23,60 | 23,75 | -0,21% | 194.367,00 |
| 04.05.2026 | 23,95 | 24,25 | 23,60 | 23,80 | -0,42% | 70.593,00 |
| 30.04.2026 | 23,20 | 24,00 | 23,20 | 23,90 | 3,91% | 107.071,00 |
| 29.04.2026 | 23,30 | 23,40 | 22,80 | 23,00 | -0,65% | 84.673,00 |
| 28.04.2026 | 23,75 | 23,85 | 23,10 | 23,15 | -2,73% | 69.817,00 |
| 27.04.2026 | 22,75 | 24,70 | 22,75 | 23,80 | 4,85% | 270.362,00 |
| 24.04.2026 | 22,15 | 22,95 | 22,05 | 22,70 | 1,11% | 146.548,00 |
| 23.04.2026 | 22,80 | 22,90 | 22,45 | 22,45 | -1,54% | 78.323,00 |
| 22.04.2026 | 22,95 | 23,15 | 22,65 | 22,80 | -1,08% | 110.940,00 |
| 21.04.2026 | 23,50 | 23,55 | 22,95 | 23,05 | -1,71% | 65.222,00 |
| 20.04.2026 | 23,30 | 23,75 | 23,30 | 23,45 | 0,00% | 88.734,00 |
| 17.04.2026 | 22,85 | 23,65 | 22,85 | 23,45 | 2,40% | 114.142,00 |
| 16.04.2026 | 22,55 | 23,05 | 22,40 | 22,90 | 0,44% | 131.808,00 |
| 15.04.2026 | 23,00 | 23,00 | 22,10 | 22,80 | -0,65% | 357.955,00 |
| 14.04.2026 | 23,60 | 23,60 | 22,15 | 22,95 | -4,97% | 901.626,00 |
| 13.04.2026 | 24,05 | 24,20 | 23,70 | 24,15 | 0,21% | 77.631,00 |
| 10.04.2026 | 23,95 | 24,40 | 23,90 | 24,10 | 0,21% | 73.409,00 |
| 09.04.2026 | 23,80 | 24,15 | 23,60 | 24,05 | 1,05% | 98.530,00 |
| 08.04.2026 | 24,10 | 24,55 | 23,80 | 23,80 | 1,71% | 84.218,00 |
| 07.04.2026 | 23,65 | 24,25 | 23,25 | 23,40 | 0,21% | 142.810,00 |
| 02.04.2026 | 23,70 | 23,85 | 23,35 | 23,35 | -1,06% | 58.047,00 |
| 01.04.2026 | 23,90 | 23,90 | 22,95 | 23,60 | 2,83% | 128.186,00 |
| 31.03.2026 | 22,75 | 23,05 | 22,60 | 22,95 | 2,46% | 63.726,00 |
| 30.03.2026 | 22,35 | 22,55 | 22,05 | 22,40 | 0,00% | 40.956,00 |
| 27.03.2026 | 22,95 | 22,95 | 22,30 | 22,40 | -1,10% | 47.988,00 |
| 26.03.2026 | 22,75 | 22,85 | 22,35 | 22,65 | 0,22% | 50.195,00 |
| 25.03.2026 | 22,90 | 23,05 | 22,55 | 22,60 | -0,44% | 73.860,00 |
| 24.03.2026 | 22,90 | 22,90 | 22,15 | 22,70 | 0,00% | 92.174,00 |
| 23.03.2026 | 22,00 | 23,15 | 21,85 | 22,70 | 0,89% | 143.598,00 |
| 20.03.2026 | 22,90 | 22,95 | 22,40 | 22,50 | -1,53% | 63.496,00 |
| 19.03.2026 | 22,85 | 22,90 | 22,45 | 22,85 | -0,65% | 39.713,00 |
| 18.03.2026 | 23,45 | 23,65 | 23,00 | 23,00 | -0,43% | 38.623,00 |
| 17.03.2026 | 23,35 | 23,45 | 23,05 | 23,10 | -1,07% | 48.417,00 |
| 16.03.2026 | 23,30 | 23,65 | 23,25 | 23,35 | -0,85% | 68.390,00 |
| 13.03.2026 | 23,10 | 23,65 | 23,10 | 23,55 | 0,21% | 46.227,00 |
| 12.03.2026 | 23,55 | 23,65 | 23,15 | 23,50 | -0,84% | 110.631,00 |
| 11.03.2026 | 23,80 | 24,05 | 23,55 | 23,70 | -2,07% | 122.503,00 |
| 10.03.2026 | 23,65 | 24,55 | 23,65 | 24,20 | 2,33% | 259.291,00 |
| 09.03.2026 | 23,60 | 23,85 | 23,25 | 23,65 | -1,05% | 115.123,00 |
| 06.03.2026 | 23,80 | 24,15 | 23,60 | 23,90 | 1,06% | 121.960,00 |
| 05.03.2026 | 23,50 | 24,45 | 23,50 | 23,65 | -1,05% | 205.893,00 |
| 04.03.2026 | 23,05 | 23,95 | 23,05 | 23,90 | 3,69% | 193.140,00 |
| 03.03.2026 | 23,50 | 23,50 | 22,60 | 23,05 | -1,07% | 201.803,00 |
| 02.03.2026 | 23,65 | 23,75 | 23,25 | 23,30 | -3,32% | 145.797,00 |
| 27.02.2026 | 23,75 | 24,20 | 23,55 | 24,10 | 0,84% | 185.042,00 |
| 26.02.2026 | 23,00 | 23,90 | 23,00 | 23,90 | 3,91% | 185.053,00 |
| 25.02.2026 | 23,15 | 23,30 | 22,95 | 23,00 | -0,65% | 89.830,00 |
| 24.02.2026 | 22,95 | 23,30 | 22,75 | 23,15 | 0,65% | 144.545,00 |
| 23.02.2026 | 23,25 | 23,50 | 22,90 | 23,00 | -2,54% | 134.803,00 |
| 20.02.2026 | 23,30 | 23,65 | 23,05 | 23,60 | 0,64% | 106.898,00 |
| 19.02.2026 | 23,00 | 23,85 | 22,65 | 23,45 | -0,21% | 155.722,00 |
| 18.02.2026 | 23,20 | 23,55 | 22,75 | 23,50 | 0,00% | 168.068,00 |
| 17.02.2026 | 23,10 | 23,50 | 22,75 | 23,50 | 1,73% | 278.457,00 |
| 16.02.2026 | 24,00 | 24,25 | 23,05 | 23,10 | -4,74% | 378.628,00 |
| 13.02.2026 | 23,40 | 24,25 | 23,00 | 24,25 | 3,63% | 469.675,00 |