32,150€
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,05 | 33,60 | 32,05 | 32,25 | 0,31% | - |
| 13.02.2026 | 33,55 | 33,80 | 32,05 | 32,15 | -5,58% | - |
| 12.02.2026 | 34,55 | 35,05 | 33,60 | 34,05 | -1,16% | - |
| 11.02.2026 | 34,05 | 34,60 | 33,70 | 34,45 | 2,23% | - |
| 10.02.2026 | 34,15 | 34,25 | 32,95 | 33,70 | 3,53% | - |
| 09.02.2026 | 32,75 | 33,55 | 32,30 | 32,55 | -0,46% | - |
| 06.02.2026 | 33,05 | 33,15 | 31,50 | 32,70 | 2,19% | - |
| 05.02.2026 | 30,35 | 32,00 | 28,00 | 32,00 | 5,09% | - |
| 04.02.2026 | 31,05 | 31,35 | 30,15 | 30,45 | -1,30% | - |
| 03.02.2026 | 30,65 | 31,70 | 30,40 | 30,85 | 5,47% | - |
| 02.02.2026 | 29,85 | 29,95 | 29,25 | 29,25 | -4,72% | - |
| 30.01.2026 | 30,65 | 31,15 | 30,30 | 30,70 | -3,00% | - |
| 29.01.2026 | 31,15 | 32,10 | 30,90 | 31,65 | 1,61% | - |
| 28.01.2026 | 31,15 | 31,55 | 30,65 | 31,15 | 4,71% | - |
| 26.01.2026 | 30,00 | 30,35 | 29,35 | 29,75 | 0,68% | - |
| 23.01.2026 | 29,45 | 30,05 | 29,35 | 29,55 | 0,68% | - |
| 22.01.2026 | 27,85 | 29,75 | 27,80 | 29,35 | 5,39% | - |
| 21.01.2026 | 27,85 | 28,10 | 27,75 | 27,85 | 3,15% | - |
| 20.01.2026 | 27,15 | 27,30 | 26,45 | 27,00 | -2,00% | - |
| 19.01.2026 | 26,95 | 27,85 | 26,65 | 27,55 | 2,61% | - |
| 16.01.2026 | 26,10 | 27,20 | 26,00 | 26,85 | 3,47% | - |
| 15.01.2026 | 26,55 | 26,65 | 25,15 | 25,95 | -2,63% | - |
| 14.01.2026 | 26,65 | 27,30 | 26,20 | 26,65 | 9,67% | - |
| 13.01.2026 | 24,05 | 24,45 | 23,85 | 24,30 | 0,83% | - |
| 12.01.2026 | 26,65 | 26,65 | 24,05 | 24,10 | -10,41% | - |
| 09.01.2026 | 25,85 | 27,80 | 25,75 | 26,90 | 12,32% | - |
| 08.01.2026 | 23,75 | 24,00 | 23,35 | 23,95 | 1,48% | - |
| 07.01.2026 | 24,65 | 24,70 | 23,25 | 23,60 | -3,87% | - |
| 06.01.2026 | 24,65 | 24,65 | 24,55 | 24,55 | -5,76% | - |
| 05.01.2026 | 26,15 | 26,15 | 26,05 | 26,05 | 0,19% | - |
| 02.01.2026 | 23,95 | 26,05 | 23,85 | 26,00 | 12,31% | - |
| 30.12.2025 | 22,75 | 23,40 | 22,75 | 23,15 | 1,76% | - |
| 29.12.2025 | 22,45 | 23,20 | 22,40 | 22,75 | 1,34% | 10,00 |
| 23.12.2025 | 22,45 | 23,05 | 22,30 | 22,45 | -0,22% | 300,00 |
| 22.12.2025 | 22,65 | 23,45 | 22,25 | 22,50 | -0,66% | - |
| 19.12.2025 | 24,05 | 24,25 | 22,50 | 22,65 | -5,82% | - |
| 18.12.2025 | 26,85 | 27,55 | 23,80 | 24,05 | -15,47% | - |
| 17.12.2025 | 28,95 | 29,00 | 28,45 | 28,45 | -0,70% | - |
| 16.12.2025 | 28,05 | 29,15 | 27,95 | 28,65 | 1,06% | - |
| 15.12.2025 | 28,05 | 28,45 | 27,70 | 28,35 | 0,35% | - |
| 12.12.2025 | 28,35 | 28,65 | 27,95 | 28,25 | 0,00% | - |
| 11.12.2025 | 27,55 | 28,35 | 26,95 | 28,25 | 3,29% | - |
| 10.12.2025 | 26,45 | 27,45 | 26,25 | 27,35 | 4,19% | - |
| 09.12.2025 | 26,35 | 26,95 | 26,25 | 26,25 | -0,19% | - |
| 08.12.2025 | 26,85 | 27,20 | 26,10 | 26,30 | -3,84% | - |
| 05.12.2025 | 26,65 | 27,85 | 26,55 | 27,35 | 3,21% | - |
| 04.12.2025 | 26,65 | 26,65 | 26,00 | 26,50 | -0,19% | - |
| 03.12.2025 | 27,25 | 27,85 | 26,10 | 26,55 | -2,93% | - |
| 02.12.2025 | 27,55 | 27,95 | 26,80 | 27,35 | -2,67% | - |
| 01.12.2025 | 28,35 | 28,65 | 27,70 | 28,10 | 3,69% | - |
| 28.11.2025 | 26,35 | 27,45 | 26,30 | 27,10 | 2,85% | - |
| 27.11.2025 | 26,05 | 26,65 | 25,85 | 26,35 | 1,35% | - |
| 26.11.2025 | 26,55 | 26,65 | 25,90 | 26,00 | -1,33% | - |
| 25.11.2025 | 24,85 | 26,50 | 24,85 | 26,35 | 7,55% | - |
| 24.11.2025 | 24,55 | 25,00 | 24,20 | 24,50 | 1,03% | - |
| 21.11.2025 | 24,30 | 25,15 | 24,20 | 24,25 | -1,02% | - |
| 20.11.2025 | 23,55 | 25,25 | 23,45 | 24,50 | 0,62% | 200,00 |
| 17.11.2025 | 23,35 | 24,35 | 23,20 | 24,35 | 3,84% | - |
| 14.11.2025 | 23,95 | 23,95 | 23,10 | 23,45 | -2,70% | - |
| 13.11.2025 | 23,65 | 24,30 | 23,55 | 24,10 | 4,56% | - |
| 12.11.2025 | 24,15 | 24,25 | 23,05 | 23,05 | -5,92% | - |
| 11.11.2025 | 23,55 | 24,65 | 23,45 | 24,50 | 4,26% | - |
| 10.11.2025 | 22,55 | 23,70 | 22,25 | 23,50 | 7,06% | - |
| 07.11.2025 | 21,85 | 21,95 | 21,85 | 21,95 | 0,46% | - |
| 06.11.2025 | 22,25 | 22,35 | 21,30 | 21,85 | 0,23% | - |
| 05.11.2025 | 24,05 | 24,15 | 21,45 | 21,80 | -11,02% | 790,00 |
| 04.11.2025 | 26,65 | 26,65 | 24,40 | 24,50 | -9,93% | 780,00 |
| 03.11.2025 | 27,15 | 27,70 | 26,50 | 27,20 | 0,00% | - |
| 31.10.2025 | 26,45 | 27,35 | 26,45 | 27,20 | 2,84% | - |
| 30.10.2025 | 26,65 | 27,90 | 26,05 | 26,45 | 1,93% | 20,00 |
| 29.10.2025 | 25,85 | 25,95 | 25,85 | 25,95 | 1,17% | - |
| 28.10.2025 | 24,75 | 25,75 | 24,60 | 25,65 | 3,22% | - |
| 27.10.2025 | 26,50 | 26,50 | 24,85 | 24,85 | -1,19% | - |
| 24.10.2025 | 24,15 | 25,60 | 24,15 | 25,15 | 4,14% | - |
| 23.10.2025 | 23,75 | 24,35 | 23,75 | 24,15 | 0,42% | - |
| 22.10.2025 | 22,65 | 24,05 | 22,65 | 24,05 | 4,57% | - |
| 21.10.2025 | 21,85 | 23,10 | 21,85 | 23,00 | 4,78% | - |
| 20.10.2025 | 22,15 | 22,70 | 21,80 | 21,95 | 0,00% | - |
| 17.10.2025 | 22,85 | 22,85 | 20,90 | 21,95 | -6,20% | - |
| 16.10.2025 | 23,55 | 23,75 | 22,75 | 23,40 | -0,43% | - |
| 15.10.2025 | 24,40 | 24,65 | 23,50 | 23,50 | -3,09% | 100,00 |
| 14.10.2025 | 23,95 | 24,40 | 23,05 | 24,25 | 3,41% | - |
| 13.10.2025 | 21,05 | 23,55 | 21,05 | 23,45 | 10,87% | - |
| 10.10.2025 | 21,05 | 21,15 | 20,90 | 21,15 | 0,95% | - |
| 09.10.2025 | 21,65 | 21,75 | 20,75 | 20,95 | -4,34% | - |
| 08.10.2025 | 20,65 | 22,15 | 20,65 | 21,90 | 4,29% | - |
| 07.10.2025 | 20,95 | 21,55 | 20,85 | 21,00 | 0,72% | - |
| 06.10.2025 | 21,45 | 22,30 | 20,25 | 20,85 | -1,88% | 270,00 |
| 03.10.2025 | 21,35 | 21,70 | 21,25 | 21,25 | -5,35% | - |
| 02.10.2025 | 21,55 | 22,45 | 21,35 | 22,45 | 5,65% | - |
| 01.10.2025 | 20,75 | 21,45 | 20,65 | 21,25 | 3,41% | - |
| 30.09.2025 | 20,85 | 21,05 | 20,50 | 20,55 | 2,49% | - |
| 26.09.2025 | 20,35 | 20,55 | 19,75 | 20,05 | -0,99% | 975,00 |
| 25.09.2025 | 21,25 | 21,40 | 20,15 | 20,25 | -4,48% | - |
| 24.09.2025 | 21,25 | 22,35 | 21,20 | 21,20 | 1,68% | - |
| 23.09.2025 | 20,25 | 20,90 | 19,98 | 20,85 | 2,46% | - |
| 22.09.2025 | 19,75 | 20,55 | 19,63 | 20,35 | 5,17% | - |
| 19.09.2025 | 18,35 | 19,60 | 18,33 | 19,35 | 5,45% | - |
| 18.09.2025 | 18,45 | 18,53 | 18,18 | 18,35 | -0,54% | 1.055,00 |
| 17.09.2025 | 18,25 | 18,50 | 18,08 | 18,45 | 1,51% | - |