1,026€
-1,42%
Echtzeit-Aktienkurs Storskogen Group AB
Bid:
Ask:
Aktienkurse zur Storskogen Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -1,56% | - |
| 07.08.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 2,39% | - |
| 06.08.2025 | 1,02 | 1,03 | 0,99 | 1,02 | -0,29% | - |
| 05.08.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 1,67% | - |
| 04.08.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 0,22% | - |
| 01.08.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -1,82% | - |
| 31.07.2025 | 1,05 | 1,06 | 1,02 | 1,02 | -2,65% | - |
| 30.07.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -2,26% | - |
| 29.07.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,29% | - |
| 28.07.2025 | 1,14 | 1,15 | 1,08 | 1,08 | -4,11% | - |
| 25.07.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 1,14% | - |
| 24.07.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,65% | - |
| 23.07.2025 | 1,08 | 1,11 | 1,07 | 1,11 | 3,44% | - |
| 22.07.2025 | 1,08 | 1,08 | 1,05 | 1,07 | -0,72% | - |
| 21.07.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,48% | - |
| 18.07.2025 | 1,07 | 1,09 | 1,07 | 1,07 | -0,02% | - |
| 17.07.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,89% | - |
| 16.07.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -1,43% | - |
| 15.07.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,55% | - |
| 14.07.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -1,16% | - |
| 11.07.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,78% | - |
| 10.07.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 1,35% | - |
| 09.07.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,77% | - |
| 08.07.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,61% | - |
| 07.07.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,07% | - |
| 04.07.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,24% | - |
| 03.07.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,31% | - |
| 02.07.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,95% | - |
| 01.07.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 3,13% | - |
| 30.06.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -1,95% | - |
| 27.06.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 3,82% | - |
| 26.06.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 0,46% | - |
| 25.06.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -0,92% | - |
| 24.06.2025 | 0,99 | 1,02 | 0,98 | 1,00 | 2,78% | - |
| 23.06.2025 | 0,98 | 0,98 | 0,95 | 0,98 | -0,61% | - |
| 20.06.2025 | 0,98 | 0,99 | 0,98 | 0,98 | 0,12% | - |
| 19.06.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -3,45% | - |
| 18.06.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -1,48% | - |
| 17.06.2025 | 1,03 | 1,04 | 1,01 | 1,03 | -0,41% | - |
| 16.06.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 3,17% | - |
| 13.06.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -3,40% | - |
| 12.06.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -1,28% | - |
| 11.06.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -0,94% | - |
| 10.06.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,75% | - |
| 09.06.2025 | 1,05 | 1,10 | 1,05 | 1,07 | 1,40% | - |
| 06.06.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,52% | - |
| 05.06.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,86% | - |
| 04.06.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 3,46% | - |
| 03.06.2025 | 1,02 | 1,04 | 0,99 | 1,01 | -1,81% | - |
| 02.06.2025 | 1,00 | 1,03 | 0,99 | 1,02 | 1,94% | - |
| 30.05.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,34% | - |
| 29.05.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,14% | - |
| 28.05.2025 | 1,00 | 1,04 | 0,99 | 1,00 | -0,35% | - |
| 27.05.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -0,10% | - |
| 26.05.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 3,46% | - |
| 23.05.2025 | 0,98 | 1,00 | 0,95 | 0,97 | 0,03% | - |
| 22.05.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -1,82% | - |
| 21.05.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -2,24% | - |
| 20.05.2025 | 1,01 | 1,03 | 1,00 | 1,01 | 0,12% | - |
| 19.05.2025 | 1,01 | 1,02 | 0,98 | 1,01 | -0,05% | - |
| 16.05.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,12% | - |
| 15.05.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,02% | - |
| 14.05.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,44% | - |
| 13.05.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -2,25% | - |
| 12.05.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 4,91% | - |
| 09.05.2025 | 0,99 | 1,00 | 0,97 | 0,99 | 0,93% | - |
| 08.05.2025 | 0,92 | 1,00 | 0,92 | 0,98 | 6,40% | - |
| 07.05.2025 | 0,92 | 0,95 | 0,90 | 0,93 | 0,39% | - |
| 06.05.2025 | 1,15 | 1,15 | 0,92 | 0,92 | -22,45% | - |
| 05.05.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,02% | - |
| 02.05.2025 | 1,15 | 1,19 | 1,14 | 1,19 | 3,21% | - |
| 30.04.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,94% | - |
| 29.04.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -2,98% | - |
| 28.04.2025 | 1,17 | 1,18 | 1,15 | 1,18 | -0,04% | - |
| 25.04.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,41% | - |
| 24.04.2025 | 1,16 | 1,18 | 1,13 | 1,17 | 1,19% | - |
| 23.04.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -1,26% | - |
| 22.04.2025 | 1,12 | 1,17 | 1,10 | 1,17 | 3,85% | - |
| 17.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,94% | - |
| 16.04.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -2,27% | - |
| 15.04.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 2,95% | - |
| 14.04.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 6,06% | - |
| 11.04.2025 | 1,05 | 1,06 | 1,00 | 1,05 | 0,02% | - |
| 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% | - |