23,550€
-2,89%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.09.2025 | 18,50 | 18,50 | 17,98 | 18,18 | -1,89% | - |
| 15.09.2025 | 18,10 | 18,75 | 17,98 | 18,53 | 6,01% | - |
| 12.09.2025 | 16,85 | 17,55 | 16,80 | 17,48 | 5,27% | - |
| 11.09.2025 | 16,75 | 16,83 | 16,53 | 16,60 | -1,78% | - |
| 10.09.2025 | 16,80 | 16,95 | 16,60 | 16,90 | 1,50% | - |
| 09.09.2025 | 16,40 | 16,78 | 16,40 | 16,65 | 1,37% | - |
| 08.09.2025 | 16,55 | 16,78 | 16,23 | 16,43 | -0,76% | - |
| 05.09.2025 | 16,85 | 16,98 | 16,50 | 16,55 | -1,49% | - |
| 04.09.2025 | 16,80 | 17,08 | 16,75 | 16,80 | 0,30% | - |
| 03.09.2025 | 17,05 | 17,13 | 16,75 | 16,75 | -1,47% | - |
| 02.09.2025 | 17,10 | 17,23 | 16,90 | 17,00 | -0,87% | - |
| 01.09.2025 | 16,90 | 17,40 | 16,90 | 17,15 | 1,48% | - |
| 29.08.2025 | 17,05 | 17,20 | 16,85 | 16,90 | -1,46% | - |
| 28.08.2025 | 17,05 | 17,30 | 16,90 | 17,15 | 0,59% | - |
| 27.08.2025 | 16,98 | 17,25 | 16,90 | 17,05 | 0,29% | - |
| 26.08.2025 | 17,10 | 17,20 | 16,78 | 17,00 | -0,87% | - |
| 25.08.2025 | 17,10 | 17,28 | 17,00 | 17,15 | -0,29% | - |
| 22.08.2025 | 17,60 | 17,60 | 16,78 | 17,20 | -2,27% | - |
| 21.08.2025 | 16,80 | 17,93 | 16,70 | 17,60 | 4,76% | - |
| 20.08.2025 | 17,00 | 17,23 | 16,75 | 16,80 | -0,88% | - |
| 19.08.2025 | 17,50 | 17,50 | 16,95 | 16,95 | -3,14% | - |
| 18.08.2025 | 17,35 | 17,50 | 17,03 | 17,50 | 1,45% | - |
| 15.08.2025 | 17,95 | 17,95 | 17,08 | 17,25 | -3,63% | 30,00 |
| 14.08.2025 | 17,45 | 17,90 | 17,18 | 17,90 | 2,29% | - |
| 13.08.2025 | 17,85 | 17,90 | 17,30 | 17,50 | -1,96% | - |
| 12.08.2025 | 17,75 | 18,00 | 17,63 | 17,85 | 0,71% | - |
| 11.08.2025 | 17,50 | 17,98 | 17,13 | 17,73 | 1,87% | - |
| 08.08.2025 | 17,75 | 18,00 | 17,23 | 17,40 | -1,97% | - |
| 07.08.2025 | 17,70 | 18,15 | 17,48 | 17,75 | 0,85% | - |
| 06.08.2025 | 17,38 | 17,78 | 17,18 | 17,60 | 1,73% | - |
| 05.08.2025 | 17,00 | 17,83 | 16,85 | 17,30 | 2,06% | - |
| 04.08.2025 | 16,85 | 17,23 | 16,63 | 16,95 | 0,59% | - |
| 01.08.2025 | 17,50 | 17,50 | 16,78 | 16,85 | -3,44% | - |
| 31.07.2025 | 17,50 | 18,03 | 17,08 | 17,45 | -0,57% | - |
| 30.07.2025 | 16,65 | 17,55 | 16,35 | 17,55 | 6,04% | - |
| 29.07.2025 | 16,95 | 16,98 | 16,50 | 16,55 | -1,49% | - |
| 28.07.2025 | 17,25 | 17,35 | 16,45 | 16,80 | -2,61% | - |
| 25.07.2025 | 17,45 | 17,53 | 16,78 | 17,25 | -1,15% | 600,00 |
| 24.07.2025 | 17,85 | 18,03 | 16,90 | 17,45 | -2,24% | - |
| 23.07.2025 | 17,05 | 18,05 | 17,05 | 17,85 | 4,69% | - |
| 22.07.2025 | 18,40 | 18,98 | 16,48 | 17,05 | -7,34% | - |
| 21.07.2025 | 18,20 | 18,60 | 17,80 | 18,40 | 0,82% | - |
| 18.07.2025 | 19,45 | 19,45 | 17,45 | 18,25 | -5,68% | - |
| 17.07.2025 | 20,25 | 20,25 | 19,10 | 19,35 | -3,97% | - |
| 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% | - |