2,785SEK
-1,12%
Echtzeit-Aktienkurs Climeon AB
Bid:
Ask:
Aktienkurse zur Climeon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,80 | 2,89 | 2,75 | 2,78 | -1,30% | 60.971,00 |
| 11.12.2025 | 2,90 | 3,01 | 2,80 | 2,82 | -4,53% | 36.163,00 |
| 10.12.2025 | 2,96 | 3,02 | 2,86 | 2,95 | -0,69% | 24.700,00 |
| 09.12.2025 | 3,02 | 3,02 | 2,97 | 2,97 | -3,70% | 27.319,00 |
| 08.12.2025 | 3,13 | 3,13 | 3,02 | 3,08 | -1,45% | 28.865,00 |
| 05.12.2025 | 3,10 | 3,19 | 3,03 | 3,13 | -1,87% | 33.209,00 |
| 04.12.2025 | 3,04 | 3,29 | 3,01 | 3,19 | 2,94% | 79.462,00 |
| 03.12.2025 | 3,04 | 3,10 | 2,97 | 3,10 | 1,92% | 14.579,00 |
| 02.12.2025 | 3,01 | 3,06 | 3,01 | 3,04 | -0,65% | 12.570,00 |
| 01.12.2025 | 3,10 | 3,16 | 3,04 | 3,06 | -2,86% | 6.842,00 |
| 28.11.2025 | 3,11 | 3,18 | 3,08 | 3,15 | 0,96% | 22.063,00 |
| 27.11.2025 | 3,14 | 3,19 | 3,00 | 3,12 | -0,78% | 28.888,00 |
| 26.11.2025 | 3,10 | 3,20 | 3,10 | 3,14 | -1,02% | 3.840,00 |
| 25.11.2025 | 3,12 | 3,20 | 3,05 | 3,18 | 1,75% | 15.593,00 |
| 24.11.2025 | 3,17 | 3,29 | 3,10 | 3,12 | -1,50% | 10.135,00 |
| 21.11.2025 | 3,22 | 3,31 | 2,84 | 3,17 | -1,55% | 60.510,00 |
| 20.11.2025 | 3,26 | 3,30 | 3,10 | 3,22 | 0,33% | 11.544,00 |
| 19.11.2025 | 3,17 | 3,23 | 3,17 | 3,21 | 1,50% | 17.868,00 |
| 18.11.2025 | 3,27 | 3,31 | 3,16 | 3,16 | -3,32% | 23.880,00 |
| 17.11.2025 | 3,23 | 3,36 | 3,23 | 3,27 | 0,63% | 14.209,00 |
| 14.11.2025 | 3,32 | 3,39 | 3,23 | 3,25 | -1,22% | 11.551,00 |
| 13.11.2025 | 3,35 | 3,38 | 3,20 | 3,29 | -0,26% | 58.962,00 |
| 12.11.2025 | 3,34 | 3,38 | 3,10 | 3,30 | -1,30% | 33.160,00 |
| 11.11.2025 | 3,39 | 3,39 | 3,20 | 3,34 | -1,68% | 34.879,00 |
| 10.11.2025 | 3,34 | 3,49 | 3,20 | 3,40 | 0,38% | 37.681,00 |
| 07.11.2025 | 3,33 | 3,40 | 3,26 | 3,39 | 1,68% | 45.224,00 |
| 06.11.2025 | 3,37 | 3,42 | 3,27 | 3,33 | -1,07% | 38.258,00 |
| 05.11.2025 | 3,50 | 3,60 | 3,26 | 3,37 | -5,57% | 69.516,00 |
| 04.11.2025 | 3,50 | 3,70 | 3,50 | 3,56 | 2,90% | 47.860,00 |
| 03.11.2025 | 3,56 | 3,70 | 3,42 | 3,46 | -3,78% | 102.940,00 |
| 31.10.2025 | 3,65 | 3,77 | 3,60 | 3,60 | 0,00% | 69.887,00 |
| 30.10.2025 | 3,60 | 3,83 | 3,58 | 3,60 | -2,69% | 59.393,00 |
| 29.10.2025 | 3,70 | 3,80 | 3,59 | 3,70 | -7,51% | 138.374,00 |
| 28.10.2025 | 4,02 | 4,03 | 3,73 | 4,00 | -0,49% | 22.709,00 |
| 27.10.2025 | 3,89 | 4,02 | 3,89 | 4,02 | 3,60% | 39.075,00 |
| 24.10.2025 | 3,81 | 3,89 | 3,70 | 3,88 | 1,32% | 7.123,00 |
| 23.10.2025 | 3,79 | 3,83 | 3,77 | 3,83 | 0,51% | 8.787,00 |
| 22.10.2025 | 3,68 | 3,81 | 3,67 | 3,81 | 1,53% | 13.621,00 |
| 21.10.2025 | 3,95 | 3,95 | 3,75 | 3,75 | -1,12% | 16.111,00 |
| 20.10.2025 | 3,66 | 3,86 | 3,65 | 3,80 | 4,14% | 30.499,00 |
| 17.10.2025 | 3,48 | 3,79 | 3,43 | 3,64 | -1,79% | 14.852,00 |
| 16.10.2025 | 3,66 | 3,80 | 3,66 | 3,71 | 3,62% | 20.340,00 |
| 15.10.2025 | 3,60 | 3,80 | 3,51 | 3,58 | -2,46% | 30.953,00 |
| 14.10.2025 | 3,76 | 3,85 | 3,66 | 3,67 | -2,37% | 33.735,00 |
| 13.10.2025 | 3,80 | 3,87 | 3,76 | 3,76 | -1,04% | 37.249,00 |
| 10.10.2025 | 3,75 | 3,81 | 3,75 | 3,80 | 0,36% | 48.102,00 |
| 09.10.2025 | 3,90 | 3,90 | 3,73 | 3,79 | -0,75% | 26.052,00 |
| 08.10.2025 | 3,62 | 3,93 | 3,62 | 3,82 | -0,65% | 23.745,00 |
| 07.10.2025 | 3,90 | 3,90 | 3,78 | 3,84 | 0,26% | 28.329,00 |
| 06.10.2025 | 3,80 | 3,90 | 3,70 | 3,83 | 0,82% | 107.315,00 |
| 03.10.2025 | 3,70 | 3,85 | 3,70 | 3,80 | 1,31% | 12.582,00 |
| 02.10.2025 | 3,80 | 3,90 | 3,72 | 3,75 | -1,32% | 48.384,00 |
| 01.10.2025 | 3,80 | 3,85 | 3,70 | 3,80 | 0,00% | 7.212,00 |
| 30.09.2025 | 3,78 | 3,85 | 3,70 | 3,80 | 0,53% | 24.168,00 |
| 29.09.2025 | 3,39 | 3,82 | 3,39 | 3,78 | 11,54% | 37.182,00 |
| 26.09.2025 | 3,88 | 4,00 | 3,28 | 3,39 | -10,23% | 113.608,00 |
| 25.09.2025 | 3,92 | 4,02 | 3,78 | 3,78 | -3,98% | 44.856,00 |
| 24.09.2025 | 3,99 | 4,09 | 3,92 | 3,93 | -1,70% | 16.800,00 |
| 23.09.2025 | 3,92 | 4,09 | 3,91 | 4,00 | 0,10% | 32.726,00 |
| 22.09.2025 | 4,00 | 4,20 | 3,91 | 4,00 | -2,29% | 27.665,00 |
| 19.09.2025 | 3,96 | 4,22 | 3,82 | 4,09 | 6,21% | 60.464,00 |
| 18.09.2025 | 3,88 | 3,99 | 3,75 | 3,85 | -2,78% | 24.065,00 |
| 17.09.2025 | 4,00 | 4,10 | 3,92 | 3,96 | 0,25% | 48.429,00 |
| 16.09.2025 | 3,55 | 3,95 | 3,55 | 3,95 | 13,44% | 88.246,00 |
| 15.09.2025 | 3,40 | 3,48 | 3,40 | 3,48 | -0,94% | 9.053,00 |
| 12.09.2025 | 3,25 | 3,53 | 3,25 | 3,52 | -1,54% | 15.487,00 |
| 11.09.2025 | 3,61 | 3,67 | 3,50 | 3,57 | -0,85% | 18.585,00 |
| 10.09.2025 | 3,73 | 3,73 | 3,60 | 3,60 | -1,73% | 11.988,00 |
| 09.09.2025 | 3,73 | 3,73 | 3,65 | 3,66 | -1,77% | 20.001,00 |
| 08.09.2025 | 3,80 | 3,80 | 3,71 | 3,73 | -2,05% | 19.009,00 |
| 05.09.2025 | 3,80 | 3,86 | 3,77 | 3,81 | 0,21% | 26.469,00 |
| 04.09.2025 | 3,82 | 3,90 | 3,80 | 3,80 | 1,35% | 17.661,00 |
| 03.09.2025 | 4,05 | 4,05 | 3,68 | 3,75 | -10,62% | 29.424,00 |
| 02.09.2025 | 3,96 | 4,25 | 3,68 | 4,20 | 6,07% | 48.058,00 |
| 01.09.2025 | 3,99 | 4,00 | 3,90 | 3,96 | -1,13% | 37.881,00 |
| 29.08.2025 | 3,80 | 4,00 | 3,80 | 4,00 | 5,54% | 14.339,00 |
| 28.08.2025 | 3,81 | 3,83 | 3,70 | 3,79 | -0,26% | 8.191,00 |
| 27.08.2025 | 3,72 | 3,81 | 3,69 | 3,80 | 2,95% | 22.610,00 |
| 26.08.2025 | 3,56 | 3,72 | 3,38 | 3,69 | 3,10% | 42.412,00 |
| 25.08.2025 | 3,60 | 3,66 | 3,54 | 3,58 | -0,56% | 27.786,00 |
| 22.08.2025 | 3,82 | 3,82 | 3,10 | 3,60 | -6,49% | 70.476,00 |
| 21.08.2025 | 3,87 | 3,93 | 3,85 | 3,85 | -1,29% | 38.327,00 |
| 20.08.2025 | 3,97 | 3,97 | 3,89 | 3,90 | -1,81% | 13.992,00 |
| 19.08.2025 | 3,94 | 4,04 | 3,93 | 3,97 | -1,40% | 25.556,00 |
| 18.08.2025 | 4,01 | 4,04 | 3,90 | 4,03 | 0,60% | 32.225,00 |
| 15.08.2025 | 3,92 | 4,03 | 3,90 | 4,01 | 1,65% | 31.107,00 |
| 14.08.2025 | 3,95 | 3,98 | 3,94 | 3,94 | -0,76% | 4.303,00 |
| 13.08.2025 | 3,97 | 4,06 | 3,97 | 3,97 | -0,25% | 5.954,00 |
| 12.08.2025 | 3,95 | 4,05 | 3,94 | 3,98 | -2,07% | 14.755,00 |
| 11.08.2025 | 4,00 | 4,06 | 3,95 | 4,06 | 1,47% | 29.159,00 |
| 08.08.2025 | 4,05 | 4,05 | 4,00 | 4,01 | -1,25% | 14.753,00 |
| 07.08.2025 | 4,10 | 4,13 | 4,00 | 4,06 | -0,10% | 14.311,00 |
| 06.08.2025 | 4,02 | 4,10 | 3,94 | 4,06 | 0,94% | 12.965,00 |
| 05.08.2025 | 4,02 | 4,02 | 3,92 | 4,02 | 0,00% | 35.378,00 |
| 04.08.2025 | 4,14 | 4,14 | 3,97 | 4,02 | 2,59% | 16.273,00 |
| 01.08.2025 | 4,00 | 4,11 | 3,78 | 3,92 | -3,59% | 69.460,00 |
| 31.07.2025 | 4,00 | 4,10 | 3,90 | 4,07 | -0,82% | 37.849,00 |
| 30.07.2025 | 3,90 | 4,10 | 3,90 | 4,10 | 1,22% | 20.376,00 |
| 29.07.2025 | 4,05 | 4,08 | 3,90 | 4,05 | -0,49% | 47.917,00 |
| 28.07.2025 | 4,10 | 4,22 | 4,00 | 4,07 | 0,10% | 67.963,00 |