85,694SEK
-0,59%
Echtzeit-Aktienkurs EMBRACER GROUP AB B O.N.
Bid:
Ask:
Aktienkurse zur EMBRACER GROUP AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 86,20 | 86,76 | 84,60 | 86,42 | 0,26% | 347.592,00 |
| 22.09.2026 | 82,42 | 86,20 | 82,24 | 86,20 | 4,84% | 504.602,00 |
| 21.09.2026 | 81,54 | 83,52 | 81,34 | 82,22 | 0,12% | 396.317,00 |
| 18.09.2026 | 84,82 | 86,08 | 81,10 | 82,12 | -3,21% | 1.896.356,00 |
| 17.09.2026 | 84,50 | 86,00 | 84,02 | 84,84 | 0,45% | 594.066,00 |
| 16.09.2026 | 84,76 | 85,50 | 82,80 | 84,46 | -0,24% | 663.127,00 |
| 15.09.2026 | 83,94 | 85,70 | 83,92 | 84,66 | 0,05% | 944.240,00 |
| 14.09.2026 | 79,98 | 84,62 | 79,98 | 84,62 | 5,85% | 1.102.800,00 |
| 11.09.2026 | 77,70 | 80,10 | 77,50 | 79,94 | 2,83% | 535.271,00 |
| 10.09.2026 | 76,22 | 77,92 | 75,90 | 77,74 | 0,86% | 473.646,00 |
| 09.09.2026 | 75,66 | 77,82 | 75,22 | 77,08 | 1,77% | 645.594,00 |
| 08.09.2026 | 74,56 | 75,80 | 74,30 | 75,74 | 1,50% | 407.919,00 |
| 07.09.2026 | 73,56 | 75,16 | 73,56 | 74,62 | 0,78% | 450.698,00 |
| 04.09.2026 | 75,36 | 75,36 | 73,48 | 74,04 | -1,28% | 623.993,00 |
| 03.09.2026 | 73,54 | 76,00 | 73,42 | 75,00 | 1,82% | 618.209,00 |
| 02.09.2026 | 72,96 | 73,70 | 71,64 | 73,66 | 0,55% | 579.183,00 |
| 01.09.2026 | 71,30 | 74,16 | 71,20 | 73,26 | 2,23% | 1.287.825,00 |
| 31.08.2026 | 73,04 | 73,04 | 70,92 | 71,66 | -2,34% | 903.709,00 |
| 28.08.2026 | 72,26 | 73,42 | 71,92 | 73,38 | 1,30% | 495.673,00 |
| 27.08.2026 | 73,64 | 73,90 | 72,00 | 72,44 | -1,92% | 674.626,00 |
| 26.08.2026 | 74,34 | 75,00 | 72,78 | 73,86 | -0,62% | 664.464,00 |
| 25.08.2026 | 74,18 | 76,84 | 74,18 | 74,32 | 0,24% | 743.492,00 |
| 24.08.2026 | 74,70 | 74,94 | 73,50 | 74,14 | -1,23% | 301.283,00 |
| 21.08.2026 | 71,68 | 75,48 | 71,14 | 75,06 | 4,16% | 1.159.613,00 |
| 20.08.2026 | 72,70 | 73,78 | 71,44 | 72,06 | -1,45% | 436.041,00 |
| 19.08.2026 | 74,92 | 74,92 | 71,70 | 73,12 | -2,77% | 1.049.973,00 |
| 18.08.2026 | 74,10 | 76,30 | 73,26 | 75,20 | 1,05% | 743.698,00 |
| 17.08.2026 | 75,82 | 77,24 | 74,00 | 74,42 | -2,31% | 851.425,00 |
| 14.08.2026 | 73,50 | 76,86 | 72,70 | 76,18 | 5,28% | 1.677.492,00 |
| 13.08.2026 | 78,12 | 80,80 | 70,50 | 72,36 | 7,17% | 4.487.017,00 |
| 12.08.2026 | 69,84 | 70,60 | 67,52 | 67,52 | -3,63% | 642.327,00 |
| 11.08.2026 | 68,74 | 70,22 | 68,38 | 70,06 | 1,57% | 716.767,00 |
| 10.08.2026 | 67,44 | 69,64 | 67,32 | 68,98 | 2,47% | 722.821,00 |
| 07.08.2026 | 65,76 | 67,94 | 65,76 | 67,32 | 2,72% | 744.904,00 |
| 06.08.2026 | 66,30 | 67,20 | 64,70 | 65,54 | -1,15% | 824.876,00 |
| 05.08.2026 | 67,34 | 67,40 | 65,62 | 66,30 | -1,95% | 375.154,00 |
| 04.08.2026 | 67,30 | 68,14 | 65,80 | 67,62 | 0,65% | 913.784,00 |
| 03.08.2026 | 67,20 | 68,36 | 66,50 | 67,18 | -0,24% | 538.288,00 |
| 31.07.2026 | 69,56 | 70,02 | 67,34 | 67,34 | -3,05% | 407.630,00 |
| 30.07.2026 | 69,08 | 69,84 | 68,38 | 69,46 | 0,23% | 413.318,00 |
| 29.07.2026 | 69,10 | 70,12 | 68,68 | 69,30 | 0,20% | 447.309,00 |
| 28.07.2026 | 67,40 | 69,16 | 67,14 | 69,16 | 2,64% | 603.272,00 |
| 27.07.2026 | 64,70 | 68,88 | 64,70 | 67,38 | 4,69% | 682.922,00 |
| 24.07.2026 | 62,84 | 65,48 | 62,84 | 64,36 | 2,45% | 394.311,00 |
| 23.07.2026 | 66,32 | 66,40 | 62,82 | 62,82 | -5,28% | 749.990,00 |
| 22.07.2026 | 68,96 | 68,96 | 65,76 | 66,32 | -3,60% | 731.042,00 |
| 21.07.2026 | 66,74 | 69,36 | 65,96 | 68,80 | 2,81% | 334.166,00 |
| 20.07.2026 | 66,50 | 67,00 | 65,56 | 66,92 | 0,63% | 233.675,00 |
| 17.07.2026 | 67,02 | 67,96 | 65,90 | 66,50 | -1,04% | 471.150,00 |
| 16.07.2026 | 67,36 | 67,92 | 66,30 | 67,20 | -0,39% | 376.734,00 |
| 15.07.2026 | 66,98 | 69,00 | 65,80 | 67,46 | 0,57% | 287.357,00 |
| 14.07.2026 | 66,42 | 67,60 | 64,70 | 67,08 | 0,57% | 416.040,00 |
| 13.07.2026 | 65,18 | 67,28 | 64,12 | 66,70 | 2,43% | 620.135,00 |
| 10.07.2026 | 64,50 | 65,78 | 64,18 | 65,12 | 0,96% | 452.555,00 |
| 09.07.2026 | 63,48 | 65,08 | 63,04 | 64,50 | 2,74% | 459.649,00 |
| 08.07.2026 | 62,84 | 63,68 | 62,00 | 62,78 | -1,01% | 527.729,00 |
| 07.07.2026 | 61,70 | 63,90 | 61,70 | 63,42 | 2,22% | 342.795,00 |
| 06.07.2026 | 62,04 | 62,46 | 60,92 | 62,04 | 0,19% | 347.045,00 |
| 03.07.2026 | 63,46 | 63,46 | 61,76 | 61,92 | -2,15% | 429.492,00 |
| 02.07.2026 | 64,00 | 64,82 | 63,12 | 63,28 | -1,86% | 519.582,00 |
| 01.07.2026 | 63,16 | 64,48 | 62,00 | 64,48 | 2,15% | 492.799,00 |
| 30.06.2026 | 64,00 | 64,20 | 62,82 | 63,12 | 0,03% | 340.069,00 |
| 29.06.2026 | 62,00 | 64,78 | 61,98 | 63,10 | 4,32% | 379.979,00 |
| 26.06.2026 | 61,83 | 62,41 | 60,26 | 60,48 | -2,54% | - |
| 25.06.2026 | 60,29 | 62,06 | 60,12 | 62,06 | 2,70% | - |
| 24.06.2026 | 58,71 | 60,46 | 57,75 | 60,43 | 2,05% | - |
| 23.06.2026 | 58,97 | 59,29 | 57,90 | 59,22 | -0,85% | - |
| 22.06.2026 | 59,08 | 60,76 | 58,89 | 59,72 | 1,05% | - |
| 19.06.2026 | 59,20 | 59,47 | 59,00 | 59,10 | -0,20% | - |
| 18.06.2026 | 59,98 | 59,98 | 58,74 | 59,22 | -1,33% | 871.750,00 |
| 17.06.2026 | 59,74 | 60,80 | 59,30 | 60,02 | 0,54% | 647.753,00 |
| 16.06.2026 | 62,24 | 62,86 | 59,52 | 59,70 | -4,08% | 498.798,00 |
| 15.06.2026 | 62,00 | 63,12 | 62,00 | 62,24 | 1,20% | 440.219,00 |
| 12.06.2026 | 61,76 | 62,26 | 60,84 | 61,50 | -0,65% | 526.779,00 |
| 11.06.2026 | 62,94 | 64,46 | 61,50 | 61,90 | -1,59% | 430.253,00 |
| 10.06.2026 | 62,22 | 63,38 | 60,76 | 62,90 | 1,35% | 334.883,00 |
| 09.06.2026 | 62,84 | 63,94 | 62,06 | 62,06 | -0,86% | 375.100,00 |
| 08.06.2026 | 64,50 | 65,70 | 62,60 | 62,60 | -3,34% | 720.089,00 |
| 05.06.2026 | 65,94 | 67,92 | 64,76 | 64,76 | -1,64% | 447.523,00 |
| 04.06.2026 | 67,36 | 68,12 | 65,76 | 65,84 | -2,46% | 776.217,00 |
| 03.06.2026 | 69,54 | 69,88 | 66,00 | 67,50 | -2,88% | 650.474,00 |
| 02.06.2026 | 71,00 | 73,66 | 68,48 | 69,50 | -1,73% | 892.848,00 |
| 01.06.2026 | 71,00 | 71,26 | 69,00 | 70,72 | 0,51% | 757.739,00 |
| 29.05.2026 | 69,52 | 70,90 | 69,06 | 70,36 | 1,65% | 966.354,00 |
| 28.05.2026 | 68,90 | 69,86 | 67,90 | 69,22 | 0,41% | 399.678,00 |
| 27.05.2026 | 71,22 | 71,28 | 68,10 | 68,94 | -3,20% | 772.717,00 |
| 26.05.2026 | 72,52 | 73,04 | 71,20 | 71,22 | -1,74% | 857.034,00 |
| 25.05.2026 | 71,28 | 72,90 | 71,22 | 72,48 | 2,14% | 531.544,00 |
| 22.05.2026 | 71,00 | 71,80 | 67,42 | 70,96 | 0,82% | 1.694.733,00 |
| 21.05.2026 | 67,96 | 71,00 | 65,16 | 70,38 | 3,50% | 1.918.023,00 |
| 20.05.2026 | 74,68 | 75,72 | 66,16 | 68,00 | -2,10% | 3.032.186,00 |
| 19.05.2026 | 69,30 | 71,90 | 69,30 | 69,46 | 0,90% | 800.878,00 |
| 18.05.2026 | 69,60 | 70,52 | 67,62 | 68,84 | -1,29% | 547.357,00 |
| 15.05.2026 | 68,72 | 71,50 | 68,66 | 69,74 | 0,02% | 1.051.650,00 |
| 14.05.2026 | 69,33 | 69,86 | 69,22 | 69,72 | 1,73% | - |
| 13.05.2026 | 69,78 | 69,84 | 68,20 | 68,54 | -1,78% | 264.387,00 |
| 12.05.2026 | 66,76 | 70,24 | 66,40 | 69,78 | 4,15% | 1.122.711,00 |
| 11.05.2026 | 63,94 | 67,00 | 63,72 | 67,00 | 5,15% | 548.470,00 |
| 08.05.2026 | 62,04 | 64,16 | 62,02 | 63,72 | 1,89% | 526.830,00 |
| 07.05.2026 | 63,76 | 63,98 | 62,20 | 62,54 | -1,14% | 515.497,00 |