29,425€
-4,23%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |