17,950€
-2,23%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,48 | 18,52 | 18,13 | 18,17 | -1,03% | - |
| 11.11.2026 | 18,65 | 18,71 | 18,05 | 18,36 | -0,54% | - |
| 10.11.2026 | 18,50 | 18,72 | 18,34 | 18,46 | 0,87% | - |
| 09.11.2026 | 17,74 | 18,35 | 17,66 | 18,30 | 3,39% | - |
| 06.11.2026 | 17,25 | 17,74 | 16,88 | 17,70 | -1,56% | - |
| 05.11.2026 | 17,96 | 18,32 | 17,87 | 17,98 | -1,64% | - |
| 04.11.2026 | 18,31 | 18,62 | 18,25 | 18,28 | -0,22% | - |
| 03.11.2026 | 17,55 | 18,77 | 17,53 | 18,32 | 2,46% | - |
| 02.11.2026 | 18,92 | 18,97 | 17,78 | 17,88 | -4,99% | - |
| 30.10.2026 | 19,26 | 19,46 | 18,80 | 18,82 | -2,59% | - |
| 29.10.2026 | 19,21 | 19,59 | 18,98 | 19,32 | 1,42% | - |
| 28.10.2026 | 18,66 | 19,05 | 18,62 | 19,05 | 1,55% | - |
| 27.10.2026 | 18,32 | 18,82 | 18,28 | 18,76 | 1,96% | - |
| 26.10.2026 | 18,26 | 18,50 | 18,01 | 18,40 | 1,32% | - |
| 23.10.2026 | 18,57 | 18,66 | 18,03 | 18,16 | -2,58% | - |
| 22.10.2026 | 19,33 | 19,42 | 18,60 | 18,64 | -2,82% | - |
| 21.10.2026 | 19,12 | 19,51 | 18,81 | 19,18 | 3,01% | - |
| 20.10.2026 | 19,26 | 19,34 | 18,52 | 18,62 | -3,82% | - |
| 19.10.2026 | 19,42 | 19,47 | 19,00 | 19,36 | 0,21% | - |
| 16.10.2026 | 18,62 | 20,65 | 18,44 | 19,32 | 4,21% | - |
| 15.10.2026 | 18,55 | 18,74 | 18,09 | 18,54 | -0,11% | - |
| 14.10.2026 | 18,97 | 19,23 | 18,52 | 18,56 | -2,21% | - |
| 13.10.2026 | 18,89 | 19,16 | 18,86 | 18,98 | 0,64% | - |
| 12.10.2026 | 19,02 | 19,14 | 18,44 | 18,86 | -0,42% | - |
| 09.10.2026 | 18,67 | 19,05 | 18,50 | 18,94 | 1,99% | - |
| 08.10.2026 | 18,80 | 18,90 | 18,53 | 18,57 | -2,67% | - |
| 07.10.2026 | 18,46 | 19,10 | 18,46 | 19,08 | 1,71% | - |
| 06.10.2026 | 18,50 | 18,95 | 18,38 | 18,76 | 2,79% | - |
| 05.10.2026 | 18,27 | 18,29 | 18,21 | 18,25 | 0,16% | - |
| 02.10.2026 | 18,74 | 19,08 | 18,16 | 18,22 | -2,25% | - |
| 01.10.2026 | 18,62 | 18,74 | 18,31 | 18,64 | -0,96% | - |
| 30.09.2026 | 19,30 | 19,45 | 18,78 | 18,82 | -1,47% | - |
| 29.09.2026 | 19,16 | 19,30 | 18,98 | 19,10 | -0,42% | - |
| 28.09.2026 | 19,96 | 20,03 | 19,10 | 19,18 | -4,55% | - |
| 25.09.2026 | 20,10 | 20,25 | 19,74 | 20,10 | 0,78% | - |
| 24.09.2026 | 20,45 | 20,60 | 19,90 | 19,94 | -2,97% | - |
| 23.09.2026 | 20,65 | 20,83 | 20,40 | 20,55 | 0,49% | - |
| 22.09.2026 | 20,25 | 20,85 | 20,23 | 20,45 | 0,74% | - |
| 21.09.2026 | 20,35 | 20,35 | 20,25 | 20,30 | -0,25% | - |
| 18.09.2026 | 20,35 | 20,35 | 20,30 | 20,35 | -0,25% | - |
| 17.09.2026 | 20,45 | 20,80 | 20,40 | 20,40 | 0,49% | - |
| 16.09.2026 | 20,00 | 20,30 | 19,64 | 20,30 | 1,91% | - |
| 15.09.2026 | 18,92 | 20,02 | 18,77 | 19,92 | 4,29% | - |
| 14.09.2026 | 19,82 | 19,94 | 18,90 | 19,10 | -4,31% | - |
| 11.09.2026 | 20,40 | 20,40 | 19,89 | 19,96 | -3,22% | - |
| 10.09.2026 | 20,85 | 21,18 | 20,60 | 20,63 | -1,20% | - |
| 09.09.2026 | 20,15 | 21,15 | 20,05 | 20,88 | 2,58% | - |
| 08.09.2026 | 20,33 | 20,43 | 19,87 | 20,35 | 0,00% | - |
| 07.09.2026 | 20,40 | 20,43 | 20,13 | 20,35 | -4,24% | - |
| 04.09.2026 | 20,09 | 21,78 | 19,93 | 21,25 | 7,27% | - |
| 03.09.2026 | 18,89 | 20,12 | 18,86 | 19,81 | 5,15% | - |
| 02.09.2026 | 19,40 | 19,43 | 18,73 | 18,84 | -2,43% | - |
| 01.09.2026 | 19,80 | 19,89 | 19,11 | 19,31 | -3,45% | - |
| 31.08.2026 | 21,00 | 21,10 | 19,83 | 20,00 | -7,83% | - |
| 28.08.2026 | 21,38 | 22,00 | 21,30 | 21,70 | 3,09% | - |
| 27.08.2026 | 20,55 | 21,20 | 20,50 | 21,05 | 2,31% | - |
| 26.08.2026 | 20,85 | 20,98 | 20,28 | 20,58 | 0,12% | - |
| 25.08.2026 | 19,26 | 20,75 | 19,14 | 20,55 | 8,67% | - |
| 24.08.2026 | 19,24 | 19,34 | 18,91 | 18,91 | -1,36% | - |
| 21.08.2026 | 18,54 | 19,19 | 18,14 | 19,17 | 3,40% | - |
| 20.08.2026 | 18,94 | 19,08 | 18,44 | 18,54 | -2,11% | - |
| 19.08.2026 | 19,30 | 19,42 | 18,89 | 18,94 | -2,27% | - |
| 18.08.2026 | 19,86 | 19,90 | 19,34 | 19,38 | -3,39% | - |
| 17.08.2026 | 20,50 | 20,50 | 19,97 | 20,06 | -1,91% | - |
| 14.08.2026 | 20,50 | 20,80 | 20,35 | 20,45 | -0,37% | - |
| 13.08.2026 | 20,15 | 20,58 | 20,09 | 20,53 | 2,14% | - |
| 12.08.2026 | 19,95 | 20,53 | 19,77 | 20,10 | -0,77% | - |
| 11.08.2026 | 20,20 | 20,38 | 19,89 | 20,25 | 0,55% | - |
| 10.08.2026 | 20,06 | 20,70 | 19,92 | 20,14 | 0,05% | - |
| 07.08.2026 | 20,14 | 20,50 | 20,02 | 20,13 | -0,45% | - |
| 06.08.2026 | 19,68 | 20,45 | 19,64 | 20,22 | 2,74% | - |
| 05.08.2026 | 20,35 | 20,35 | 19,60 | 19,68 | -2,41% | - |
| 04.08.2026 | 19,12 | 20,20 | 19,03 | 20,17 | 5,80% | - |
| 03.08.2026 | 19,32 | 19,54 | 18,65 | 19,06 | -0,21% | - |
| 31.07.2026 | 18,82 | 19,57 | 18,73 | 19,10 | 2,58% | - |
| 30.07.2026 | 18,63 | 18,93 | 18,54 | 18,62 | -0,69% | - |
| 29.07.2026 | 18,48 | 18,93 | 18,42 | 18,75 | 1,19% | - |
| 28.07.2026 | 18,73 | 18,79 | 18,40 | 18,53 | -1,01% | - |
| 27.07.2026 | 19,15 | 19,25 | 18,60 | 18,72 | 0,32% | - |
| 24.07.2026 | 18,39 | 18,79 | 18,25 | 18,66 | 1,08% | - |
| 23.07.2026 | 18,65 | 18,91 | 18,25 | 18,46 | -1,44% | - |
| 22.07.2026 | 18,86 | 19,02 | 18,51 | 18,73 | -0,69% | - |
| 21.07.2026 | 18,74 | 19,11 | 18,55 | 18,86 | 0,37% | - |
| 20.07.2026 | 18,50 | 19,29 | 18,23 | 18,79 | 1,46% | - |
| 17.07.2026 | 17,74 | 18,83 | 17,21 | 18,52 | 3,12% | - |
| 16.07.2026 | 18,16 | 18,24 | 17,66 | 17,96 | -0,94% | - |
| 15.07.2026 | 18,09 | 18,25 | 17,89 | 18,13 | 1,40% | - |
| 14.07.2026 | 17,75 | 18,07 | 17,40 | 17,88 | 0,56% | - |
| 13.07.2026 | 18,06 | 18,24 | 17,54 | 17,78 | -3,26% | - |
| 10.07.2026 | 18,05 | 18,42 | 18,00 | 18,38 | 1,66% | - |
| 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% | - |