1,046€
-0,19%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,05 | 1,06 | 1,00 | 1,05 | -0,19% | - |
| 10.04.2025 | 1,07 | 1,19 | 1,03 | 1,05 | -2,29% | - |
| 09.04.2025 | 1,04 | 1,08 | 0,98 | 1,07 | 2,56% | - |
| 08.04.2025 | 1,04 | 1,10 | 1,03 | 1,05 | 2,17% | - |
| 07.04.2025 | 1,03 | 1,08 | 0,95 | 1,02 | -2,83% | - |
| 04.04.2025 | 1,17 | 1,17 | 1,05 | 1,05 | -10,33% | 5.000,00 |
| 03.04.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -4,10% | - |
| 02.04.2025 | 1,23 | 1,24 | 1,19 | 1,22 | -0,93% | - |
| 01.04.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 2,91% | - |
| 31.03.2025 | 1,24 | 1,26 | 1,19 | 1,20 | -3,79% | - |
| 28.03.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -1,94% | - |
| 27.03.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,12% | - |
| 26.03.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -1,47% | - |
| 25.03.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -0,98% | - |
| 24.03.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 21.03.2025 | 1,29 | 1,31 | 1,26 | 1,30 | 1,07% | - |
| 20.03.2025 | 1,30 | 1,31 | 1,26 | 1,29 | -1,34% | - |
| 19.03.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,37% | - |
| 18.03.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -0,12% | - |
| 17.03.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 0,91% | - |
| 14.03.2025 | 1,18 | 1,27 | 1,17 | 1,26 | 7,78% | 300,00 |
| 13.03.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -1,74% | - |
| 12.03.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,23% | - |
| 11.03.2025 | 1,19 | 1,22 | 1,18 | 1,20 | -0,06% | - |
| 10.03.2025 | 1,30 | 1,30 | 1,19 | 1,20 | -8,06% | - |
| 07.03.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -0,23% | - |
| 06.03.2025 | 1,34 | 1,36 | 1,30 | 1,31 | -2,26% | - |
| 05.03.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 4,15% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -3,61% | - |
| 03.03.2025 | 1,33 | 1,37 | 1,33 | 1,33 | 0,04% | - |
| 28.02.2025 | 1,33 | 1,34 | 1,31 | 1,33 | -0,69% | - |
| 27.02.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,92% | - |
| 26.02.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -0,49% | - |
| 25.02.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -0,91% | - |
| 24.02.2025 | 1,40 | 1,41 | 1,34 | 1,35 | -3,37% | - |
| 21.02.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,64% | - |
| 20.02.2025 | 1,38 | 1,41 | 1,36 | 1,40 | 1,82% | - |
| 19.02.2025 | 1,40 | 1,41 | 1,36 | 1,38 | -1,63% | - |
| 18.02.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -0,90% | - |
| 17.02.2025 | 1,34 | 1,42 | 1,33 | 1,41 | 5,77% | - |
| 14.02.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 7,10% | - |
| 13.02.2025 | 1,09 | 1,25 | 1,09 | 1,25 | 14,99% | - |
| 12.02.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,25% | - |
| 11.02.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 0,50% | - |
| 10.02.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 2,27% | - |
| 07.02.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 2,03% | - |
| 06.02.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -1,87% | - |
| 05.02.2025 | 1,04 | 1,07 | 1,03 | 1,07 | 2,79% | - |
| 04.02.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 1,94% | - |
| 03.02.2025 | 1,02 | 1,02 | 0,99 | 1,02 | -1,81% | - |
| 31.01.2025 | 1,04 | 1,06 | 1,04 | 1,04 | -0,31% | - |
| 30.01.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -1,09% | - |
| 29.01.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 2,09% | - |
| 28.01.2025 | 1,04 | 1,04 | 1,02 | 1,03 | -0,75% | - |
| 27.01.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 2,80% | - |
| 24.01.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -3,05% | - |
| 23.01.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 2,31% | - |
| 22.01.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,37% | - |
| 21.01.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,60% | - |
| 20.01.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,67% | - |