11,160€
-0,76%
Echtzeit-Aktienkurs SVENSKA CELL.B FRIA SK10
Bid:
Ask:
Aktienkurse zur SVENSKA CELL.B FRIA SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 11,40 | 11,48 | 10,82 | 10,94 | -1,62% | 120,00 |
| 07.04.2025 | 11,02 | 11,60 | 10,66 | 11,12 | -4,26% | 615,00 |
| 04.04.2025 | 11,99 | 12,15 | 11,57 | 11,62 | -3,29% | 380,00 |
| 03.04.2025 | 12,15 | 12,31 | 12,00 | 12,01 | -2,14% | - |
| 02.04.2025 | 12,33 | 12,33 | 12,12 | 12,27 | -0,61% | - |
| 01.04.2025 | 12,15 | 12,45 | 12,15 | 12,35 | 1,55% | - |
| 31.03.2025 | 12,34 | 12,38 | 12,08 | 12,16 | -1,78% | 40,00 |
| 28.03.2025 | 12,27 | 12,52 | 12,20 | 12,38 | 0,98% | 780,00 |
| 27.03.2025 | 12,34 | 12,35 | 12,20 | 12,26 | -0,37% | - |
| 26.03.2025 | 12,42 | 12,47 | 12,28 | 12,31 | -1,07% | 420,00 |
| 25.03.2025 | 12,45 | 12,53 | 12,36 | 12,44 | 0,20% | 120,00 |
| 24.03.2025 | 12,58 | 12,60 | 12,23 | 12,41 | -0,60% | 140,00 |
| 21.03.2025 | 12,98 | 13,03 | 12,46 | 12,49 | -3,98% | 1.760,00 |
| 20.03.2025 | 12,99 | 13,03 | 12,77 | 13,01 | -0,06% | 492,00 |
| 19.03.2025 | 13,05 | 13,06 | 12,91 | 13,01 | -0,27% | 288,00 |
| 18.03.2025 | 13,07 | 13,28 | 13,01 | 13,05 | -0,69% | - |
| 17.03.2025 | 13,04 | 13,16 | 13,00 | 13,14 | 0,38% | 202,00 |
| 14.03.2025 | 12,87 | 13,11 | 12,84 | 13,09 | 1,79% | - |
| 13.03.2025 | 12,90 | 13,13 | 12,80 | 12,86 | -0,46% | 900,00 |
| 12.03.2025 | 12,99 | 13,03 | 12,85 | 12,92 | -0,39% | 160,00 |
| 11.03.2025 | 13,24 | 13,38 | 12,85 | 12,97 | -1,59% | 1.150,00 |
| 10.03.2025 | 13,43 | 13,47 | 13,07 | 13,18 | -2,17% | - |
| 07.03.2025 | 13,36 | 13,54 | 13,21 | 13,47 | 0,48% | - |
| 06.03.2025 | 13,58 | 13,70 | 13,35 | 13,41 | -0,39% | - |
| 05.03.2025 | 13,38 | 13,59 | 13,35 | 13,46 | 1,26% | - |
| 04.03.2025 | 13,35 | 13,41 | 13,12 | 13,29 | -0,51% | - |
| 03.03.2025 | 13,30 | 13,47 | 13,16 | 13,36 | 0,91% | 84,00 |
| 28.02.2025 | 13,12 | 13,27 | 13,00 | 13,24 | 0,72% | 710,00 |
| 27.02.2025 | 13,24 | 13,34 | 13,13 | 13,14 | -0,37% | - |
| 26.02.2025 | 13,45 | 13,55 | 13,16 | 13,19 | -2,01% | - |
| 25.02.2025 | 13,35 | 13,51 | 13,32 | 13,46 | 0,96% | - |
| 24.02.2025 | 13,49 | 13,69 | 13,26 | 13,34 | -0,73% | 320,00 |
| 21.02.2025 | 13,51 | 13,67 | 13,34 | 13,43 | -0,46% | - |
| 20.02.2025 | 13,42 | 13,59 | 13,38 | 13,50 | 0,84% | 310,00 |
| 19.02.2025 | 13,54 | 13,65 | 13,32 | 13,38 | -1,22% | 1.200,00 |
| 18.02.2025 | 13,65 | 13,68 | 13,53 | 13,55 | -0,78% | 850,00 |
| 17.02.2025 | 13,49 | 13,70 | 13,49 | 13,66 | 0,75% | 26,00 |
| 14.02.2025 | 13,59 | 13,72 | 13,49 | 13,55 | -0,15% | - |
| 13.02.2025 | 13,29 | 13,65 | 13,28 | 13,57 | 2,32% | 1.095,00 |
| 12.02.2025 | 13,10 | 13,32 | 13,09 | 13,27 | 1,24% | 750,00 |
| 11.02.2025 | 13,20 | 13,20 | 12,96 | 13,10 | -0,83% | 680,00 |
| 10.02.2025 | 13,12 | 13,30 | 13,11 | 13,21 | 0,99% | 1.080,00 |
| 07.02.2025 | 13,41 | 13,42 | 13,05 | 13,08 | -2,28% | 850,00 |
| 06.02.2025 | 13,37 | 13,49 | 13,28 | 13,39 | 0,02% | 700,00 |
| 05.02.2025 | 13,35 | 13,50 | 13,29 | 13,39 | 0,43% | 280,00 |
| 04.02.2025 | 13,32 | 13,41 | 13,10 | 13,33 | -0,15% | - |
| 03.02.2025 | 13,02 | 13,46 | 12,94 | 13,35 | 0,74% | 600,00 |
| 31.01.2025 | 12,96 | 13,51 | 12,50 | 13,25 | 1,90% | 2.920,00 |
| 30.01.2025 | 13,02 | 13,10 | 12,91 | 13,00 | -0,38% | 100,00 |
| 29.01.2025 | 13,09 | 13,09 | 12,86 | 13,05 | 0,48% | - |
| 28.01.2025 | 12,92 | 13,07 | 12,80 | 12,99 | 0,35% | 835,00 |
| 27.01.2025 | 12,86 | 13,04 | 12,80 | 12,95 | -0,06% | 700,00 |
| 24.01.2025 | 12,64 | 13,07 | 12,57 | 12,95 | 3,07% | 5.600,00 |
| 23.01.2025 | 12,49 | 12,64 | 12,38 | 12,57 | 0,67% | - |
| 22.01.2025 | 12,53 | 12,60 | 12,45 | 12,48 | -0,39% | 890,00 |
| 21.01.2025 | 12,41 | 12,54 | 12,19 | 12,53 | 1,19% | 2.085,00 |
| 20.01.2025 | 12,51 | 12,55 | 12,32 | 12,39 | -0,88% | - |
| 17.01.2025 | 12,28 | 12,57 | 12,27 | 12,50 | 1,96% | 870,00 |
| 16.01.2025 | 12,37 | 12,45 | 12,20 | 12,26 | -0,91% | - |
| 15.01.2025 | 12,25 | 12,40 | 12,18 | 12,37 | 1,48% | 855,00 |
| 14.01.2025 | 12,54 | 12,57 | 12,15 | 12,19 | -2,60% | 280,00 |
| 13.01.2025 | 12,25 | 12,52 | 12,19 | 12,51 | 1,69% | - |
| 10.01.2025 | 12,24 | 12,42 | 12,23 | 12,31 | 0,34% | - |
| 09.01.2025 | 12,07 | 12,32 | 12,03 | 12,26 | 1,31% | 820,00 |
| 08.01.2025 | 12,23 | 12,30 | 12,00 | 12,11 | -0,90% | 580,00 |
| 07.01.2025 | 12,39 | 12,46 | 12,19 | 12,22 | -1,48% | 540,00 |
| 06.01.2025 | 12,30 | 12,48 | 12,24 | 12,40 | 1,02% | - |
| 03.01.2025 | 12,37 | 12,41 | 12,17 | 12,27 | -0,57% | - |
| 02.01.2025 | 12,29 | 12,42 | 12,21 | 12,34 | 1,26% | - |
| 30.12.2024 | 12,14 | 12,26 | 12,10 | 12,19 | 0,14% | - |
| 27.12.2024 | 11,81 | 12,20 | 11,79 | 12,17 | 2,83% | - |
| 23.12.2024 | 11,77 | 11,90 | 11,68 | 11,84 | 1,09% | - |
| 20.12.2024 | 11,72 | 11,84 | 11,60 | 11,71 | -0,55% | 400,00 |
| 19.12.2024 | 11,85 | 11,95 | 11,65 | 11,78 | -0,80% | 1.870,00 |
| 18.12.2024 | 12,23 | 12,25 | 11,85 | 11,87 | -2,85% | 175,00 |
| 17.12.2024 | 12,21 | 12,26 | 12,16 | 12,22 | -0,50% | 1.270,00 |
| 16.12.2024 | 12,19 | 12,30 | 12,11 | 12,28 | 0,53% | 130,00 |
| 13.12.2024 | 12,42 | 12,45 | 12,19 | 12,22 | -1,21% | 200,00 |
| 12.12.2024 | 12,50 | 12,57 | 12,36 | 12,37 | -1,32% | 50,00 |
| 11.12.2024 | 12,40 | 12,57 | 12,30 | 12,53 | 1,21% | 70,00 |
| 10.12.2024 | 12,56 | 12,59 | 12,37 | 12,38 | -1,65% | - |
| 09.12.2024 | 12,49 | 12,71 | 12,48 | 12,59 | 0,80% | 2.510,00 |
| 06.12.2024 | 12,55 | 12,62 | 12,46 | 12,49 | -0,79% | 5.930,00 |
| 05.12.2024 | 12,64 | 12,70 | 12,52 | 12,59 | -0,40% | 2.235,00 |
| 04.12.2024 | 12,49 | 12,70 | 12,40 | 12,64 | 1,20% | 1.215,00 |
| 03.12.2024 | 12,41 | 12,56 | 12,38 | 12,49 | 0,55% | 300,00 |
| 02.12.2024 | 12,20 | 12,49 | 12,13 | 12,42 | 1,80% | 550,00 |
| 29.11.2024 | 12,11 | 12,29 | 12,09 | 12,20 | 0,47% | 2.680,00 |
| 28.11.2024 | 12,20 | 12,29 | 12,07 | 12,14 | -0,57% | 360,00 |
| 27.11.2024 | 12,18 | 12,22 | 12,08 | 12,21 | 0,19% | - |
| 26.11.2024 | 12,51 | 12,60 | 12,15 | 12,19 | -2,95% | - |
| 25.11.2024 | 12,41 | 12,67 | 12,34 | 12,56 | 1,54% | 1.340,00 |
| 22.11.2024 | 12,15 | 12,38 | 12,09 | 12,37 | 1,70% | 200,00 |
| 21.11.2024 | 12,21 | 12,24 | 12,02 | 12,16 | -0,49% | - |
| 20.11.2024 | 12,22 | 12,41 | 12,15 | 12,22 | -0,99% | 2.450,00 |
| 19.11.2024 | 12,26 | 12,37 | 12,15 | 12,35 | 1,16% | - |
| 18.11.2024 | 12,11 | 12,25 | 12,06 | 12,20 | 0,58% | 4.375,00 |
| 15.11.2024 | 11,98 | 12,15 | 11,91 | 12,13 | 1,51% | - |
| 14.11.2024 | 11,82 | 12,05 | 11,80 | 11,95 | 0,84% | 240,00 |
| 13.11.2024 | 11,54 | 11,87 | 11,54 | 11,85 | 2,07% | 3.040,00 |