22,403SEK
-7,23%
Echtzeit-Aktienkurs Carasent AB
Bid:
Ask:
Aktienkurse zur Carasent AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 23,96 | 23,96 | 21,77 | 22,16 | -8,23% | - |
| 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% | 141.851,00 |
| 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% | 48.133,00 |
| 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 | 23,45 | 23,65 | -1,05% | 77.302,00 |
| 06.03.2026 | 23,80 | 24,15 | 23,60 | 23,90 | 1,06% | 121.781,00 |
| 05.03.2026 | 23,50 | 24,45 | 23,50 | 23,65 | -1,05% | 205.893,00 |
| 04.03.2026 | 23,70 | 23,95 | 23,45 | 23,90 | 3,69% | 33.775,00 |
| 03.03.2026 | 23,50 | 23,50 | 22,60 | 23,05 | -1,50% | 201.803,00 |
| 02.03.2026 | 23,65 | 23,75 | 23,25 | 23,40 | -2,90% | 152.362,00 |
| 27.02.2026 | 23,75 | 24,20 | 23,55 | 24,10 | 0,84% | 177.829,00 |
| 26.02.2026 | 23,00 | 23,90 | 23,00 | 23,90 | 3,91% | 183.238,00 |
| 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% | 141.220,00 |
| 23.02.2026 | 23,25 | 23,50 | 22,90 | 23,00 | -2,54% | 128.246,00 |
| 20.02.2026 | 23,30 | 23,65 | 23,05 | 23,60 | 0,64% | 94.517,00 |
| 19.02.2026 | 23,00 | 23,85 | 22,65 | 23,45 | -0,21% | 149.783,00 |
| 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% | 267.401,00 |
| 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% | 467.870,00 |
| 12.02.2026 | 22,00 | 24,70 | 22,00 | 23,40 | 1,74% | 434.192,00 |
| 11.02.2026 | 23,95 | 23,95 | 22,95 | 23,00 | -2,95% | 255.701,00 |
| 10.02.2026 | 23,95 | 24,35 | 23,40 | 23,70 | -0,84% | 78.036,00 |
| 09.02.2026 | 24,05 | 24,55 | 23,75 | 23,90 | -0,42% | 113.771,00 |
| 06.02.2026 | 23,85 | 24,20 | 23,50 | 24,00 | 0,00% | 92.175,00 |
| 05.02.2026 | 24,05 | 24,30 | 23,65 | 24,00 | -1,03% | 226.706,00 |
| 04.02.2026 | 24,80 | 24,95 | 24,05 | 24,25 | -1,82% | 100.356,00 |
| 03.02.2026 | 25,30 | 25,55 | 24,60 | 24,70 | -2,95% | 174.690,00 |
| 02.02.2026 | 25,80 | 26,00 | 25,45 | 25,45 | -1,55% | 132.755,00 |
| 30.01.2026 | 26,05 | 26,20 | 25,80 | 25,85 | 0,19% | 147.200,00 |
| 29.01.2026 | 26,65 | 26,70 | 25,80 | 25,80 | -3,72% | 92.646,00 |
| 28.01.2026 | 26,34 | 26,80 | 26,23 | 26,80 | 1,89% | - |
| 27.01.2026 | 26,65 | 26,75 | 26,30 | 26,30 | -1,68% | 60.892,00 |
| 26.01.2026 | 27,05 | 27,05 | 26,35 | 26,75 | -1,11% | 53.379,00 |
| 23.01.2026 | 26,30 | 27,15 | 26,20 | 27,05 | 2,85% | 90.559,00 |
| 22.01.2026 | 26,00 | 26,70 | 25,65 | 26,30 | 2,14% | 256.712,00 |
| 21.01.2026 | 25,25 | 25,80 | 25,25 | 25,75 | -0,39% | 140.649,00 |
| 20.01.2026 | 26,00 | 26,20 | 25,40 | 25,85 | -0,58% | 195.548,00 |
| 19.01.2026 | 26,00 | 26,60 | 26,00 | 26,00 | -3,53% | 81.754,00 |
| 16.01.2026 | 27,40 | 27,70 | 26,85 | 26,95 | -1,64% | 68.687,00 |
| 15.01.2026 | 27,75 | 28,10 | 27,35 | 27,40 | -1,44% | 27.882,00 |
| 14.01.2026 | 28,20 | 28,35 | 27,65 | 27,80 | -2,46% | 64.794,00 |
| 13.01.2026 | 28,95 | 29,00 | 27,90 | 28,50 | -1,04% | 89.246,00 |
| 12.01.2026 | 28,90 | 29,45 | 28,55 | 28,80 | -0,69% | 329.184,00 |
| 09.01.2026 | 28,65 | 29,30 | 28,50 | 29,00 | 1,22% | 147.752,00 |
| 08.01.2026 | 27,20 | 28,65 | 27,20 | 28,65 | 3,99% | 81.995,00 |
| 07.01.2026 | 26,50 | 27,55 | 26,20 | 27,55 | 2,85% | 183.846,00 |
| 06.01.2026 | 26,70 | 26,97 | 26,70 | 26,79 | 0,51% | - |
| 05.01.2026 | 26,75 | 27,00 | 26,50 | 26,65 | -0,56% | 116.775,00 |
| 02.01.2026 | 27,00 | 27,75 | 26,55 | 26,80 | -2,37% | 69.404,00 |
| 30.12.2025 | 27,40 | 27,55 | 26,95 | 27,45 | 0,92% | 65.858,00 |
| 29.12.2025 | 26,90 | 27,35 | 26,60 | 27,20 | 0,18% | 84.455,00 |
| 23.12.2025 | 27,00 | 27,25 | 26,70 | 27,15 | 1,88% | 36.728,00 |
| 22.12.2025 | 26,00 | 26,75 | 26,00 | 26,65 | 2,11% | 202.250,00 |
| 19.12.2025 | 25,85 | 26,25 | 25,65 | 26,10 | 0,58% | 85.704,00 |
| 18.12.2025 | 25,80 | 26,00 | 25,35 | 25,95 | 0,97% | 158.022,00 |
| 17.12.2025 | 26,05 | 26,05 | 25,45 | 25,70 | -1,15% | 81.964,00 |
| 16.12.2025 | 26,05 | 26,25 | 25,65 | 26,00 | -1,14% | 186.004,00 |
| 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 |