18,080€
2,03%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,81 | 18,30 | 17,74 | 18,08 | 2,03% | - |
| 08.07.2026 | 18,45 | 18,48 | 17,47 | 17,72 | -5,34% | - |
| 07.07.2026 | 19,44 | 19,64 | 18,72 | 18,72 | -4,15% | - |
| 06.07.2026 | 19,32 | 19,54 | 19,15 | 19,53 | 1,09% | - |
| 03.07.2026 | 18,84 | 19,39 | 18,69 | 19,32 | 3,32% | - |
| 02.07.2026 | 18,52 | 18,97 | 18,33 | 18,70 | 1,19% | - |
| 01.07.2026 | 18,77 | 18,80 | 18,44 | 18,48 | -1,60% | - |
| 30.06.2026 | 19,06 | 19,27 | 18,74 | 18,78 | -1,00% | - |
| 29.06.2026 | 19,29 | 19,42 | 18,80 | 18,97 | -1,51% | - |
| 26.06.2026 | 18,76 | 19,57 | 18,76 | 19,26 | 0,57% | - |
| 25.06.2026 | 19,20 | 19,69 | 18,90 | 19,15 | 0,10% | - |
| 24.06.2026 | 19,48 | 19,52 | 18,96 | 19,13 | -2,84% | - |
| 23.06.2026 | 19,85 | 19,94 | 19,62 | 19,69 | -1,87% | - |
| 22.06.2026 | 20,13 | 20,53 | 19,95 | 20,07 | -0,20% | - |
| 19.06.2026 | 20,10 | 20,25 | 20,10 | 20,11 | 0,27% | - |
| 18.06.2026 | 19,99 | 20,20 | 19,98 | 20,05 | -0,99% | - |
| 17.06.2026 | 20,25 | 20,43 | 20,20 | 20,25 | -0,61% | - |
| 16.06.2026 | 20,60 | 20,65 | 20,23 | 20,38 | 2,90% | - |
| 15.06.2026 | 20,85 | 20,85 | 19,80 | 19,80 | -3,18% | 21,00 |
| 12.06.2026 | 20,04 | 20,55 | 19,86 | 20,45 | 3,75% | - |
| 11.06.2026 | 19,88 | 20,23 | 19,64 | 19,71 | -0,35% | - |
| 10.06.2026 | 20,50 | 20,60 | 19,41 | 19,78 | -7,14% | - |
| 09.06.2026 | 21,48 | 21,50 | 20,48 | 21,30 | -1,84% | - |
| 08.06.2026 | 21,40 | 22,08 | 21,40 | 21,70 | -0,91% | - |
| 05.06.2026 | 21,53 | 22,00 | 21,43 | 21,90 | 0,34% | - |
| 04.06.2026 | 21,83 | 22,20 | 21,70 | 21,83 | -0,68% | - |
| 03.06.2026 | 21,35 | 22,25 | 21,03 | 21,98 | 5,27% | - |
| 02.06.2026 | 20,65 | 21,10 | 20,48 | 20,88 | -1,18% | - |
| 01.06.2026 | 21,15 | 21,55 | 20,88 | 21,13 | 1,20% | - |
| 29.05.2026 | 21,70 | 21,73 | 20,63 | 20,88 | -3,24% | - |
| 28.05.2026 | 22,05 | 22,08 | 21,35 | 21,58 | -3,25% | - |
| 27.05.2026 | 22,40 | 22,80 | 22,23 | 22,30 | 0,00% | - |
| 26.05.2026 | 22,93 | 22,98 | 21,63 | 22,30 | -2,94% | - |
| 25.05.2026 | 22,55 | 24,43 | 21,78 | 22,98 | 1,88% | - |
| 22.05.2026 | 23,75 | 23,80 | 22,20 | 22,55 | -5,25% | - |
| 21.05.2026 | 24,25 | 24,30 | 23,15 | 23,80 | -1,24% | - |
| 20.05.2026 | 23,80 | 24,15 | 23,65 | 24,10 | 1,05% | - |
| 19.05.2026 | 23,35 | 24,15 | 23,25 | 23,85 | 3,36% | - |
| 18.05.2026 | 23,65 | 23,95 | 22,95 | 23,08 | -4,85% | - |
| 15.05.2026 | 25,78 | 25,90 | 23,88 | 24,25 | -6,73% | - |
| 14.05.2026 | 25,95 | 26,05 | 25,85 | 26,00 | 2,46% | - |
| 13.05.2026 | 25,85 | 26,55 | 25,25 | 25,38 | -0,68% | - |
| 12.05.2026 | 26,50 | 26,50 | 25,28 | 25,55 | -3,22% | - |
| 11.05.2026 | 26,10 | 27,05 | 25,50 | 26,40 | 0,00% | - |
| 08.05.2026 | 26,10 | 26,70 | 25,75 | 26,40 | -2,04% | - |
| 07.05.2026 | 26,80 | 27,50 | 26,30 | 26,95 | -2,09% | - |
| 06.05.2026 | 27,20 | 28,00 | 26,78 | 27,53 | 1,76% | - |
| 05.05.2026 | 26,48 | 27,63 | 26,40 | 27,05 | 2,37% | - |
| 04.05.2026 | 25,40 | 27,25 | 24,75 | 26,43 | 4,04% | - |
| 30.04.2026 | 24,40 | 25,40 | 24,10 | 25,40 | 3,89% | - |
| 29.04.2026 | 24,45 | 25,03 | 24,10 | 24,45 | -1,41% | - |
| 28.04.2026 | 23,65 | 25,18 | 23,15 | 24,80 | 4,86% | - |
| 27.04.2026 | 24,20 | 24,33 | 23,25 | 23,65 | -2,67% | - |
| 24.04.2026 | 24,60 | 25,10 | 23,85 | 24,30 | -0,72% | - |
| 23.04.2026 | 27,30 | 28,08 | 24,15 | 24,48 | -11,80% | - |
| 22.04.2026 | 28,35 | 28,68 | 27,03 | 27,75 | -4,31% | - |
| 21.04.2026 | 29,55 | 29,55 | 28,18 | 29,00 | 0,52% | - |
| 20.04.2026 | 29,20 | 29,25 | 28,48 | 28,85 | -4,23% | - |
| 17.04.2026 | 30,58 | 31,65 | 28,98 | 30,13 | -1,95% | - |
| 16.04.2026 | 29,10 | 31,20 | 29,00 | 30,73 | 5,95% | - |
| 15.04.2026 | 28,75 | 29,30 | 28,38 | 29,00 | 2,75% | - |
| 14.04.2026 | 27,85 | 28,63 | 27,35 | 28,23 | 1,80% | - |
| 13.04.2026 | 27,85 | 28,20 | 27,08 | 27,73 | -3,31% | 15,00 |
| 10.04.2026 | 28,40 | 29,18 | 28,15 | 28,68 | 1,87% | - |
| 09.04.2026 | 28,10 | 28,48 | 27,58 | 28,15 | 0,00% | - |
| 08.04.2026 | 29,25 | 29,95 | 27,90 | 28,15 | 1,26% | - |
| 07.04.2026 | 28,38 | 29,00 | 27,23 | 27,80 | -2,46% | - |
| 02.04.2026 | 28,05 | 28,75 | 28,05 | 28,50 | -1,89% | - |
| 01.04.2026 | 28,90 | 29,55 | 28,50 | 29,05 | 1,40% | - |
| 31.03.2026 | 28,45 | 28,85 | 27,95 | 28,65 | 0,53% | - |
| 30.03.2026 | 27,65 | 28,75 | 26,70 | 28,50 | -0,35% | - |
| 27.03.2026 | 29,25 | 29,70 | 28,40 | 28,60 | -5,61% | - |
| 26.03.2026 | 30,95 | 31,05 | 29,00 | 30,30 | -2,73% | - |
| 25.03.2026 | 27,85 | 31,75 | 27,55 | 31,15 | 13,27% | 200,00 |
| 24.03.2026 | 27,85 | 28,55 | 27,30 | 27,50 | -1,61% | - |
| 23.03.2026 | 26,85 | 28,40 | 26,45 | 27,95 | 3,33% | - |
| 20.03.2026 | 28,15 | 28,35 | 26,90 | 27,05 | -3,74% | 75,00 |
| 19.03.2026 | 29,05 | 29,55 | 27,60 | 28,10 | -5,55% | - |
| 18.03.2026 | 29,85 | 30,15 | 29,20 | 29,75 | -1,33% | - |
| 17.03.2026 | 29,95 | 30,20 | 29,30 | 30,15 | 5,60% | - |
| 16.03.2026 | 28,45 | 29,35 | 28,35 | 28,55 | 0,18% | - |
| 13.03.2026 | 28,55 | 28,55 | 28,20 | 28,50 | -4,04% | - |
| 12.03.2026 | 29,75 | 29,75 | 29,50 | 29,70 | 4,39% | - |
| 11.03.2026 | 29,35 | 29,45 | 28,30 | 28,45 | -3,56% | - |
| 10.03.2026 | 30,05 | 30,25 | 28,70 | 29,50 | -1,50% | - |
| 09.03.2026 | 26,55 | 30,25 | 26,30 | 29,95 | 11,75% | - |
| 06.03.2026 | 27,15 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 05.03.2026 | 26,95 | 27,20 | 26,60 | 27,20 | 5,63% | - |
| 04.03.2026 | 25,95 | 26,15 | 25,75 | 25,75 | -0,19% | - |
| 03.03.2026 | 26,55 | 26,55 | 25,35 | 25,80 | -4,44% | - |
| 02.03.2026 | 26,45 | 27,15 | 25,50 | 27,00 | -0,37% | - |
| 27.02.2026 | 27,25 | 27,25 | 26,45 | 27,10 | -0,73% | - |
| 26.02.2026 | 27,25 | 27,60 | 26,85 | 27,30 | 1,68% | - |
| 25.02.2026 | 27,35 | 27,45 | 26,80 | 26,85 | -1,47% | - |
| 24.02.2026 | 27,65 | 27,75 | 26,50 | 27,25 | -0,73% | - |
| 23.02.2026 | 29,65 | 29,65 | 27,25 | 27,45 | -7,42% | 20,00 |
| 20.02.2026 | 29,25 | 30,15 | 29,05 | 29,65 | 3,67% | - |
| 19.02.2026 | 29,65 | 29,75 | 27,65 | 28,60 | -2,39% | - |
| 18.02.2026 | 31,75 | 32,00 | 28,85 | 29,30 | -7,72% | 50,00 |
| 17.02.2026 | 32,05 | 32,10 | 31,30 | 31,75 | -1,55% | - |