49,358SEK
2,11%
Echtzeit-Aktienkurs Embracer Group AB
Bid:
Ask:
Aktienkurse zur Embracer Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 47,72 | 49,98 | 47,40 | 48,95 | 1,26% | 518.858,00 |
| 01.04.2026 | 49,28 | 49,98 | 47,63 | 48,34 | 0,61% | 765.214,00 |
| 31.03.2026 | 47,31 | 48,70 | 47,10 | 48,05 | 1,92% | 613.265,00 |
| 30.03.2026 | 46,60 | 47,14 | 45,85 | 47,14 | 1,17% | 464.741,00 |
| 27.03.2026 | 47,14 | 47,32 | 46,24 | 46,60 | -0,71% | 461.026,00 |
| 26.03.2026 | 47,82 | 48,00 | 46,50 | 46,93 | -1,78% | 557.510,00 |
| 25.03.2026 | 45,40 | 48,18 | 45,40 | 47,78 | 6,41% | 990.218,00 |
| 24.03.2026 | 45,29 | 46,00 | 44,50 | 44,90 | -0,71% | 360.098,00 |
| 23.03.2026 | 43,40 | 46,01 | 43,00 | 45,22 | 2,22% | 781.464,00 |
| 20.03.2026 | 44,70 | 45,00 | 44,08 | 44,24 | -0,48% | 2.693.385,00 |
| 19.03.2026 | 46,00 | 46,09 | 44,34 | 44,46 | -4,37% | 953.898,00 |
| 18.03.2026 | 48,02 | 48,37 | 46,22 | 46,49 | -3,89% | 995.421,00 |
| 17.03.2026 | 47,90 | 48,65 | 46,85 | 48,37 | 0,71% | 420.132,00 |
| 16.03.2026 | 48,30 | 48,81 | 47,54 | 48,03 | -0,70% | 629.073,00 |
| 13.03.2026 | 50,06 | 50,12 | 48,26 | 48,37 | -3,27% | 650.868,00 |
| 12.03.2026 | 49,70 | 51,00 | 49,42 | 50,00 | 0,20% | 400.831,00 |
| 11.03.2026 | 49,34 | 50,58 | 48,50 | 49,90 | 0,49% | 506.498,00 |
| 10.03.2026 | 50,60 | 52,06 | 49,51 | 49,66 | -1,28% | 882.076,00 |
| 09.03.2026 | 50,50 | 50,70 | 50,00 | 50,30 | -0,96% | 452.918,00 |
| 06.03.2026 | 52,00 | 52,80 | 50,72 | 50,79 | -1,30% | 604.497,00 |
| 05.03.2026 | 49,70 | 51,80 | 49,00 | 51,46 | 3,14% | 670.486,00 |
| 04.03.2026 | 49,89 | 50,13 | 49,54 | 49,90 | 2,66% | 126.650,00 |
| 03.03.2026 | 50,88 | 51,00 | 48,60 | 48,60 | -5,30% | 877.107,00 |
| 02.03.2026 | 51,00 | 52,56 | 51,00 | 51,32 | -3,19% | 501.828,00 |
| 27.02.2026 | 53,49 | 53,49 | 51,80 | 53,01 | -1,43% | 863.199,00 |
| 26.02.2026 | 53,44 | 53,80 | 52,00 | 53,78 | 0,62% | 643.535,00 |
| 25.02.2026 | 53,50 | 54,68 | 52,90 | 53,45 | -0,74% | 524.869,00 |
| 24.02.2026 | 53,48 | 54,43 | 52,30 | 53,85 | 0,77% | 693.112,00 |
| 23.02.2026 | 53,87 | 55,60 | 53,35 | 53,44 | 0,21% | 1.153.890,00 |
| 20.02.2026 | 51,72 | 53,75 | 51,37 | 53,33 | 2,32% | 1.152.740,00 |
| 19.02.2026 | 52,60 | 52,80 | 51,78 | 52,12 | -0,89% | 606.185,00 |
| 18.02.2026 | 54,16 | 54,25 | 51,78 | 52,59 | -3,33% | 1.307.462,00 |
| 17.02.2026 | 53,71 | 54,40 | 52,10 | 54,40 | 1,15% | 843.002,00 |
| 16.02.2026 | 57,71 | 57,71 | 53,04 | 53,78 | -6,76% | 2.044.417,00 |
| 13.02.2026 | 55,00 | 60,06 | 54,85 | 57,68 | 5,89% | 3.670.066,00 |
| 12.02.2026 | 49,50 | 55,55 | 49,50 | 54,47 | 18,66% | 4.247.335,00 |
| 11.02.2026 | 48,97 | 49,26 | 45,91 | 45,91 | -7,56% | 2.117.119,00 |
| 10.02.2026 | 48,08 | 49,71 | 47,98 | 49,66 | 3,99% | 805.135,00 |
| 09.02.2026 | 46,66 | 48,18 | 46,66 | 47,76 | 2,62% | 630.266,00 |
| 06.02.2026 | 45,63 | 47,00 | 45,38 | 46,54 | 1,43% | 755.559,00 |
| 05.02.2026 | 46,56 | 47,60 | 45,82 | 45,88 | -1,45% | 979.305,00 |
| 04.02.2026 | 47,49 | 47,54 | 45,66 | 46,56 | -1,77% | 1.711.361,00 |
| 03.02.2026 | 48,46 | 48,50 | 46,92 | 47,40 | -1,94% | 983.186,00 |
| 02.02.2026 | 47,80 | 48,82 | 46,80 | 48,34 | -0,70% | 1.274.233,00 |
| 30.01.2026 | 51,10 | 51,99 | 48,65 | 48,68 | -4,75% | 1.527.725,00 |
| 29.01.2026 | 52,11 | 52,11 | 50,53 | 51,10 | -2,00% | 573.416,00 |
| 28.01.2026 | 51,40 | 52,28 | 50,86 | 52,14 | 1,80% | - |
| 27.01.2026 | 50,28 | 52,10 | 50,28 | 51,22 | 4,10% | 1.089.718,00 |
| 26.01.2026 | 48,05 | 49,40 | 48,05 | 49,21 | 2,47% | 699.692,00 |
| 23.01.2026 | 48,65 | 48,88 | 47,75 | 48,02 | -1,34% | 525.898,00 |
| 22.01.2026 | 48,50 | 48,90 | 47,36 | 48,67 | 0,38% | 1.164.492,00 |
| 21.01.2026 | 49,03 | 49,54 | 48,49 | 48,49 | -1,46% | 689.649,00 |
| 20.01.2026 | 50,45 | 50,67 | 49,15 | 49,21 | -2,06% | 733.666,00 |
| 19.01.2026 | 50,00 | 52,90 | 49,87 | 50,24 | -4,05% | 836.568,00 |
| 16.01.2026 | 51,66 | 52,36 | 50,41 | 52,36 | 0,81% | 1.085.705,00 |
| 15.01.2026 | 51,77 | 52,02 | 50,51 | 51,94 | 0,33% | 1.025.925,00 |
| 14.01.2026 | 52,45 | 53,00 | 51,60 | 51,77 | -1,50% | 1.396.395,00 |
| 13.01.2026 | 52,22 | 54,08 | 52,19 | 52,56 | 0,59% | 1.113.993,00 |
| 12.01.2026 | 52,48 | 54,21 | 51,69 | 52,25 | -0,44% | 1.482.071,00 |
| 09.01.2026 | 57,30 | 57,33 | 52,48 | 52,48 | -8,46% | 3.579.666,00 |
| 08.01.2026 | 58,20 | 58,57 | 57,33 | 57,33 | -1,49% | 901.101,00 |
| 07.01.2026 | 57,23 | 58,20 | 56,66 | 58,20 | 1,43% | 791.753,00 |
| 06.01.2026 | 57,23 | 57,48 | 57,03 | 57,38 | 0,26% | - |
| 05.01.2026 | 58,44 | 58,75 | 57,23 | 57,23 | -1,94% | 341.603,00 |
| 02.01.2026 | 60,85 | 61,15 | 58,24 | 58,36 | -3,82% | 982.379,00 |
| 30.12.2025 | 59,99 | 60,82 | 59,42 | 60,68 | 0,70% | 461.044,00 |
| 29.12.2025 | 58,89 | 60,31 | 58,53 | 60,26 | 2,41% | 601.676,00 |
| 23.12.2025 | 58,70 | 59,36 | 58,31 | 58,84 | -1,08% | 702.922,00 |
| 22.12.2025 | 58,27 | 59,96 | 57,80 | 59,48 | 1,95% | 697.886,00 |
| 19.12.2025 | 59,76 | 59,76 | 58,12 | 58,34 | -3,03% | 1.022.262,00 |
| 18.12.2025 | 60,40 | 60,40 | 58,75 | 60,16 | -0,45% | 436.549,00 |
| 17.12.2025 | 59,78 | 60,70 | 58,88 | 60,43 | 3,37% | 620.538,00 |
| 16.12.2025 | 58,70 | 59,50 | 57,70 | 58,46 | 0,00% | 685.786,00 |
| 15.12.2025 | 61,00 | 61,21 | 57,58 | 58,46 | -3,52% | 1.119.143,00 |
| 12.12.2025 | 60,71 | 62,74 | 59,15 | 60,59 | 1,15% | 1.570.565,00 |
| 11.12.2025 | 60,71 | 60,76 | 58,04 | 59,90 | -1,24% | 1.270.117,00 |
| 10.12.2025 | 61,06 | 61,79 | 60,24 | 60,65 | -0,57% | 643.471,00 |
| 09.12.2025 | 60,76 | 62,55 | 59,63 | 61,00 | 1,67% | 1.008.875,00 |
| 08.12.2025 | 57,95 | 62,55 | 57,18 | 60,00 | -29,82% | 2.867.196,00 |
| 05.12.2025 | 87,90 | 88,00 | 85,00 | 85,49 | -1,55% | 941.517,00 |
| 04.12.2025 | 88,66 | 89,00 | 85,38 | 86,84 | -1,88% | 690.052,00 |
| 03.12.2025 | 89,38 | 90,36 | 87,16 | 88,50 | -1,01% | 449.723,00 |
| 02.12.2025 | 90,98 | 91,79 | 89,40 | 89,40 | -1,84% | 407.417,00 |
| 01.12.2025 | 91,15 | 91,80 | 89,07 | 91,08 | -0,61% | 486.749,00 |
| 28.11.2025 | 91,40 | 91,97 | 89,81 | 91,64 | 1,15% | 611.694,00 |
| 27.11.2025 | 87,03 | 91,06 | 87,03 | 90,60 | 5,56% | 724.608,00 |
| 26.11.2025 | 83,00 | 85,85 | 82,52 | 85,83 | 5,78% | 857.026,00 |
| 25.11.2025 | 81,99 | 82,39 | 80,61 | 81,14 | -0,89% | 500.027,00 |
| 24.11.2025 | 82,18 | 82,75 | 80,90 | 81,87 | 0,45% | 701.167,00 |
| 21.11.2025 | 81,70 | 83,21 | 81,00 | 81,50 | -1,56% | 622.903,00 |
| 20.11.2025 | 86,00 | 86,48 | 82,50 | 82,79 | -2,60% | 515.402,00 |
| 19.11.2025 | 85,00 | 85,87 | 84,25 | 85,00 | 1,00% | 539.731,00 |
| 18.11.2025 | 85,00 | 85,70 | 83,89 | 84,16 | -2,22% | 645.552,00 |
| 17.11.2025 | 88,13 | 88,60 | 85,52 | 86,07 | -2,23% | 780.697,00 |
| 14.11.2025 | 90,01 | 92,12 | 86,91 | 88,03 | -2,36% | 829.449,00 |
| 13.11.2025 | 87,32 | 93,20 | 85,12 | 90,16 | 1,38% | 2.325.858,00 |
| 12.11.2025 | 90,58 | 91,46 | 88,50 | 88,93 | -1,62% | 794.729,00 |
| 11.11.2025 | 89,65 | 90,80 | 89,00 | 90,39 | 0,83% | 560.820,00 |
| 10.11.2025 | 90,39 | 90,99 | 89,56 | 89,65 | -0,39% | 394.969,00 |
| 07.11.2025 | 91,96 | 92,60 | 89,00 | 90,00 | -2,13% | 518.490,00 |