19,425€
-3,60%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,25 | 20,25 | 19,10 | 19,28 | -4,34% | - |
| 16.07.2025 | 20,65 | 21,75 | 19,23 | 20,15 | -1,95% | 100,00 |
| 15.07.2025 | 19,30 | 20,75 | 19,25 | 20,55 | 6,48% | 100,00 |
| 14.07.2025 | 18,65 | 19,70 | 18,33 | 19,30 | 2,25% | - |
| 11.07.2025 | 17,85 | 19,10 | 16,68 | 18,88 | 5,45% | - |
| 10.07.2025 | 18,35 | 18,35 | 17,65 | 17,90 | -2,45% | - |
| 09.07.2025 | 18,35 | 18,70 | 17,80 | 18,35 | 0,27% | - |
| 08.07.2025 | 18,65 | 18,83 | 17,35 | 18,30 | -2,14% | - |
| 07.07.2025 | 17,00 | 19,05 | 16,95 | 18,70 | 10,00% | - |
| 04.07.2025 | 16,80 | 17,28 | 16,58 | 17,00 | 0,89% | 10,00 |
| 03.07.2025 | 16,80 | 16,88 | 16,05 | 16,85 | 0,90% | 850,00 |
| 02.07.2025 | 15,15 | 16,80 | 14,88 | 16,70 | 10,60% | - |
| 01.07.2025 | 14,20 | 15,33 | 13,93 | 15,10 | 6,34% | - |
| 30.06.2025 | 14,35 | 14,53 | 13,80 | 14,20 | -0,70% | - |
| 27.06.2025 | 14,85 | 16,38 | 14,13 | 14,30 | -3,70% | - |
| 26.06.2025 | 14,55 | 15,13 | 14,35 | 14,85 | 3,85% | - |
| 25.06.2025 | 13,90 | 14,45 | 13,65 | 14,30 | 2,88% | - |
| 24.06.2025 | 13,08 | 13,98 | 12,75 | 13,90 | 7,34% | 40,00 |
| 23.06.2025 | 12,93 | 13,15 | 12,60 | 12,95 | 0,00% | - |
| 20.06.2025 | 13,10 | 13,10 | 12,90 | 12,95 | -0,19% | 385,00 |
| 19.06.2025 | 12,55 | 13,03 | 12,50 | 12,98 | 2,98% | 700,00 |
| 18.06.2025 | 12,58 | 12,60 | 12,23 | 12,60 | 0,40% | - |
| 17.06.2025 | 12,70 | 13,00 | 12,50 | 12,55 | -1,57% | 135,00 |
| 16.06.2025 | 11,35 | 13,05 | 11,35 | 12,75 | 12,33% | - |
| 13.06.2025 | 11,40 | 11,50 | 11,28 | 11,35 | -1,30% | - |
| 12.06.2025 | 11,60 | 11,68 | 11,43 | 11,50 | -0,86% | - |
| 11.06.2025 | 11,40 | 11,63 | 11,38 | 11,60 | 1,75% | - |
| 10.06.2025 | 11,10 | 12,53 | 11,08 | 11,40 | 2,70% | - |
| 09.06.2025 | 11,20 | 11,25 | 11,08 | 11,10 | -0,89% | - |
| 06.06.2025 | 11,20 | 11,25 | 11,20 | 11,20 | 0,00% | - |
| 05.06.2025 | 11,20 | 11,28 | 11,15 | 11,20 | 0,00% | - |
| 04.06.2025 | 11,15 | 11,25 | 11,08 | 11,20 | 0,45% | - |
| 03.06.2025 | 11,10 | 11,18 | 11,00 | 11,15 | 0,45% | - |
| 02.06.2025 | 11,20 | 11,25 | 11,08 | 11,10 | -1,33% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,20 | 11,25 | -0,44% | - |
| 29.05.2025 | 11,30 | 11,35 | 11,08 | 11,30 | 0,44% | - |
| 28.05.2025 | 11,40 | 11,48 | 11,25 | 11,25 | -1,32% | - |
| 27.05.2025 | 11,30 | 11,43 | 11,23 | 11,40 | 0,88% | - |
| 26.05.2025 | 11,35 | 11,45 | 11,25 | 11,30 | 1,35% | - |
| 23.05.2025 | 11,00 | 11,28 | 10,93 | 11,15 | 1,36% | - |
| 22.05.2025 | 11,20 | 11,33 | 11,00 | 11,00 | -1,35% | - |
| 21.05.2025 | 11,00 | 11,68 | 11,00 | 11,15 | 1,36% | - |
| 20.05.2025 | 11,05 | 11,18 | 11,00 | 11,00 | -0,68% | - |
| 19.05.2025 | 11,00 | 11,25 | 10,95 | 11,08 | 0,23% | 45,00 |
| 16.05.2025 | 11,00 | 11,20 | 10,98 | 11,05 | 0,45% | - |
| 15.05.2025 | 11,00 | 11,05 | 10,93 | 11,00 | -0,45% | - |
| 14.05.2025 | 10,95 | 11,18 | 10,83 | 11,05 | 0,91% | - |
| 13.05.2025 | 10,98 | 11,05 | 10,78 | 10,95 | -0,45% | - |
| 12.05.2025 | 11,20 | 11,20 | 10,70 | 11,00 | -0,90% | - |
| 09.05.2025 | 10,85 | 11,30 | 10,85 | 11,10 | 2,30% | - |
| 08.05.2025 | 11,18 | 11,18 | 10,68 | 10,85 | -2,47% | - |
| 07.05.2025 | 10,85 | 11,18 | 10,80 | 11,13 | 3,01% | - |
| 06.05.2025 | 11,25 | 11,33 | 10,80 | 10,80 | -4,42% | - |
| 05.05.2025 | 11,35 | 11,55 | 10,48 | 11,30 | -0,88% | - |
| 02.05.2025 | 11,55 | 11,55 | 11,38 | 11,40 | -0,87% | - |
| 30.04.2025 | 11,50 | 11,83 | 11,40 | 11,50 | -0,43% | - |
| 29.04.2025 | 11,65 | 11,70 | 11,48 | 11,55 | -0,86% | - |
| 28.04.2025 | 11,50 | 11,88 | 11,43 | 11,65 | 0,87% | - |
| 25.04.2025 | 11,85 | 12,18 | 11,50 | 11,55 | -4,15% | - |
| 24.04.2025 | 11,13 | 12,33 | 11,10 | 12,05 | 8,31% | - |
| 23.04.2025 | 11,45 | 11,45 | 11,10 | 11,13 | -1,55% | - |
| 22.04.2025 | 11,05 | 11,38 | 11,05 | 11,30 | 1,80% | - |
| 17.04.2025 | 10,98 | 11,15 | 10,90 | 11,10 | 2,07% | - |
| 16.04.2025 | 10,90 | 11,05 | 10,78 | 10,88 | -1,14% | - |
| 15.04.2025 | 11,00 | 11,63 | 10,95 | 11,00 | 0,00% | - |
| 14.04.2025 | 11,15 | 11,53 | 10,95 | 11,00 | -0,90% | - |
| 11.04.2025 | 10,70 | 11,10 | 10,14 | 11,10 | 3,74% | - |
| 10.04.2025 | 10,63 | 11,08 | 10,55 | 10,70 | -0,23% | - |
| 09.04.2025 | 10,53 | 10,95 | 9,65 | 10,73 | 1,42% | - |
| 08.04.2025 | 10,65 | 10,73 | 10,45 | 10,58 | -0,24% | - |
| 07.04.2025 | 10,53 | 10,73 | 9,86 | 10,60 | -2,08% | - |
| 04.04.2025 | 11,43 | 11,48 | 10,80 | 10,83 | -5,25% | - |
| 03.04.2025 | 11,30 | 11,73 | 11,30 | 11,43 | -1,08% | - |
| 02.04.2025 | 11,43 | 11,58 | 11,40 | 11,55 | 0,87% | - |
| 01.04.2025 | 11,30 | 11,83 | 11,30 | 11,45 | 1,15% | - |
| 31.03.2025 | 11,90 | 12,28 | 11,27 | 11,32 | -4,71% | - |
| 28.03.2025 | 12,40 | 12,42 | 11,81 | 11,88 | -4,50% | - |
| 27.03.2025 | 11,36 | 12,46 | 11,17 | 12,44 | 9,51% | - |
| 26.03.2025 | 11,30 | 11,61 | 11,25 | 11,36 | 0,35% | - |
| 25.03.2025 | 11,22 | 11,34 | 11,17 | 11,32 | 0,89% | - |
| 24.03.2025 | 11,30 | 11,37 | 11,04 | 11,22 | -0,36% | - |
| 21.03.2025 | 11,22 | 11,36 | 11,11 | 11,26 | 0,36% | - |
| 20.03.2025 | 11,20 | 11,30 | 11,01 | 11,22 | 0,18% | - |
| 19.03.2025 | 11,28 | 11,28 | 11,17 | 11,20 | -0,88% | - |
| 18.03.2025 | 11,28 | 11,33 | 10,93 | 11,30 | 0,18% | - |
| 17.03.2025 | 11,20 | 11,30 | 11,08 | 11,28 | 0,53% | - |
| 14.03.2025 | 11,02 | 11,25 | 11,00 | 11,22 | 1,81% | - |
| 13.03.2025 | 11,16 | 11,28 | 10,98 | 11,02 | -1,25% | - |
| 12.03.2025 | 11,30 | 11,30 | 11,12 | 11,16 | -1,06% | - |
| 11.03.2025 | 11,21 | 11,35 | 11,13 | 11,28 | 0,80% | - |
| 10.03.2025 | 11,32 | 11,34 | 11,15 | 11,19 | -1,50% | - |
| 07.03.2025 | 11,36 | 11,47 | 11,12 | 11,36 | -0,18% | - |
| 06.03.2025 | 11,44 | 11,56 | 11,30 | 11,38 | -0,18% | - |
| 05.03.2025 | 11,37 | 11,47 | 11,32 | 11,40 | 0,53% | - |
| 04.03.2025 | 11,60 | 11,62 | 11,28 | 11,34 | -2,24% | - |
| 03.03.2025 | 11,44 | 11,65 | 11,41 | 11,60 | 1,58% | - |
| 28.02.2025 | 11,66 | 11,68 | 11,36 | 11,42 | -2,23% | - |
| 27.02.2025 | 11,62 | 11,82 | 11,60 | 11,68 | 0,52% | - |
| 26.02.2025 | 11,58 | 11,82 | 11,58 | 11,62 | 0,35% | - |
| 25.02.2025 | 11,40 | 11,62 | 11,38 | 11,58 | 1,58% | - |