27,287SEK
2,39%
Echtzeit-Aktienkurs CARASENT AB AK O.N.
Bid:
Ask:
Aktienkurse zur CARASENT AB AK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 26,95 | 27,30 | 26,65 | 27,30 | 2,44% | 69.295,00 |
| 13.10.2026 | 26,85 | 26,85 | 26,65 | 26,65 | -0,56% | 27.738,00 |
| 12.10.2026 | 26,40 | 27,00 | 26,40 | 26,80 | 0,75% | 43.685,00 |
| 09.10.2026 | 26,10 | 26,60 | 26,10 | 26,60 | 1,92% | 18.901,00 |
| 08.10.2026 | 26,05 | 26,10 | 25,80 | 26,10 | 0,19% | 43.781,00 |
| 07.10.2026 | 26,40 | 26,60 | 26,05 | 26,05 | -1,33% | 50.030,00 |
| 06.10.2026 | 26,25 | 26,85 | 26,20 | 26,40 | 0,76% | 26.330,00 |
| 05.10.2026 | 26,10 | 26,25 | 25,80 | 26,20 | 0,77% | 56.716,00 |
| 02.10.2026 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | 47.039,00 |
| 01.10.2026 | 26,30 | 26,35 | 26,00 | 26,00 | -0,76% | 56.094,00 |
| 30.09.2026 | 26,10 | 26,40 | 26,05 | 26,20 | 0,19% | 54.964,00 |
| 29.09.2026 | 26,25 | 26,50 | 26,00 | 26,15 | -0,38% | 43.141,00 |
| 28.09.2026 | 25,90 | 26,50 | 25,75 | 26,25 | 1,74% | 60.535,00 |
| 25.09.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 0,00% | 41.397,00 |
| 24.09.2026 | 25,85 | 26,10 | 25,75 | 25,80 | -1,15% | 35.140,00 |
| 23.09.2026 | 25,95 | 26,10 | 25,65 | 26,10 | 0,97% | 41.616,00 |
| 22.09.2026 | 26,25 | 26,50 | 25,70 | 25,85 | -1,34% | 60.725,00 |
| 21.09.2026 | 26,80 | 26,85 | 26,10 | 26,20 | -2,24% | 32.612,00 |
| 18.09.2026 | 26,85 | 27,00 | 26,80 | 26,80 | -0,19% | 10.482,00 |
| 17.09.2026 | 27,00 | 27,00 | 26,55 | 26,85 | 0,00% | 20.578,00 |
| 16.09.2026 | 27,10 | 27,10 | 26,60 | 26,85 | 0,00% | 296.356,00 |
| 15.09.2026 | 26,90 | 27,10 | 26,50 | 26,85 | -0,19% | 27.867,00 |
| 14.09.2026 | 26,20 | 26,90 | 26,20 | 26,90 | 2,48% | 84.221,00 |
| 11.09.2026 | 25,95 | 26,40 | 25,95 | 26,25 | 0,19% | 18.890,00 |
| 10.09.2026 | 25,95 | 26,25 | 25,80 | 26,20 | 0,38% | 139.354,00 |
| 09.09.2026 | 25,95 | 26,25 | 25,65 | 26,10 | 1,36% | 162.581,00 |
| 08.09.2026 | 25,50 | 26,00 | 25,50 | 25,75 | -0,19% | 145.398,00 |
| 07.09.2026 | 26,15 | 26,20 | 25,80 | 25,80 | -1,34% | 28.890,00 |
| 04.09.2026 | 26,45 | 26,45 | 26,05 | 26,15 | -0,95% | 31.924,00 |
| 03.09.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,73% | 247.643,00 |
| 02.09.2026 | 26,00 | 26,15 | 25,75 | 25,95 | 0,19% | 242.204,00 |
| 01.09.2026 | 25,90 | 26,15 | 25,55 | 25,90 | 0,58% | 61.492,00 |
| 31.08.2026 | 26,35 | 26,50 | 25,75 | 25,75 | -1,34% | 54.920,00 |
| 28.08.2026 | 26,15 | 27,15 | 25,85 | 26,10 | 0,58% | 174.917,00 |
| 27.08.2026 | 25,40 | 26,80 | 25,40 | 25,95 | 2,17% | 177.984,00 |
| 26.08.2026 | 25,40 | 25,55 | 24,75 | 25,40 | 0,59% | 122.797,00 |
| 25.08.2026 | 25,70 | 25,80 | 25,20 | 25,25 | -0,98% | 53.608,00 |
| 24.08.2026 | 25,40 | 25,65 | 25,35 | 25,50 | -0,97% | 13.881,00 |
| 21.08.2026 | 25,85 | 26,00 | 25,40 | 25,75 | 0,39% | 76.723,00 |
| 20.08.2026 | 26,10 | 26,40 | 25,60 | 25,65 | -2,10% | 514.199,00 |
| 19.08.2026 | 26,55 | 26,55 | 26,10 | 26,20 | -0,38% | 12.619,00 |
| 18.08.2026 | 26,90 | 27,10 | 26,20 | 26,30 | -2,05% | 45.614,00 |
| 17.08.2026 | 26,25 | 26,95 | 26,25 | 26,85 | 2,09% | 68.971,00 |
| 14.08.2026 | 26,45 | 27,10 | 26,15 | 26,30 | 0,00% | 207.495,00 |
| 13.08.2026 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | 158.851,00 |
| 12.08.2026 | 25,95 | 26,70 | 25,60 | 26,50 | 2,91% | 275.004,00 |
| 11.08.2026 | 25,85 | 26,00 | 25,60 | 25,75 | -0,58% | 27.643,00 |
| 10.08.2026 | 26,10 | 26,30 | 25,75 | 25,90 | -3,00% | 41.020,00 |
| 07.08.2026 | 25,15 | 26,80 | 25,00 | 26,70 | 6,16% | 120.708,00 |
| 06.08.2026 | 24,50 | 25,65 | 24,50 | 25,15 | 2,65% | 116.966,00 |
| 05.08.2026 | 24,60 | 25,20 | 24,30 | 24,50 | 0,20% | 89.827,00 |
| 04.08.2026 | 23,90 | 24,45 | 23,90 | 24,45 | 2,73% | 46.353,00 |
| 03.08.2026 | 25,00 | 25,00 | 23,65 | 23,80 | -3,05% | 79.016,00 |
| 31.07.2026 | 25,00 | 25,30 | 24,50 | 24,55 | -1,60% | 31.069,00 |
| 30.07.2026 | 25,05 | 25,40 | 24,80 | 24,95 | -0,20% | 25.813,00 |
| 29.07.2026 | 24,50 | 25,05 | 24,50 | 25,00 | 2,25% | 41.470,00 |
| 28.07.2026 | 24,15 | 24,60 | 24,10 | 24,45 | 1,03% | 19.968,00 |
| 27.07.2026 | 24,00 | 24,45 | 23,90 | 24,20 | 1,47% | 12.008,00 |
| 24.07.2026 | 23,50 | 23,90 | 23,50 | 23,85 | 1,49% | 40.903,00 |
| 23.07.2026 | 23,90 | 23,95 | 23,50 | 23,50 | -1,67% | 36.432,00 |
| 22.07.2026 | 24,00 | 24,15 | 23,45 | 23,90 | 0,21% | 50.010,00 |
| 21.07.2026 | 24,00 | 24,00 | 23,55 | 23,85 | -0,42% | 16.465,00 |
| 20.07.2026 | 24,20 | 24,25 | 23,75 | 23,95 | -1,03% | 25.914,00 |
| 17.07.2026 | 24,75 | 24,75 | 24,15 | 24,20 | -1,02% | 20.019,00 |
| 16.07.2026 | 24,55 | 24,55 | 24,15 | 24,45 | -0,20% | 129.418,00 |
| 15.07.2026 | 24,85 | 24,85 | 24,20 | 24,50 | 0,00% | 49.023,00 |
| 14.07.2026 | 24,55 | 24,60 | 24,00 | 24,50 | -0,61% | 108.692,00 |
| 13.07.2026 | 24,45 | 25,30 | 24,45 | 24,65 | 1,02% | 132.212,00 |
| 10.07.2026 | 23,20 | 25,10 | 23,15 | 24,40 | 7,25% | 328.815,00 |
| 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 |