4,338SEK
0,95%
Echtzeit-Aktienkurs Climeon AB
Bid:
Ask:
Aktienkurse zur Climeon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,40 | 4,40 | 4,33 | 4,34 | 0,92% | - |
| 01.07.2025 | 4,28 | 4,60 | 4,10 | 4,30 | 6,90% | 142.052,00 |
| 30.06.2025 | 4,20 | 4,28 | 4,00 | 4,02 | -4,29% | 85.868,00 |
| 27.06.2025 | 3,87 | 4,44 | 3,87 | 4,20 | 7,65% | 42.226,00 |
| 26.06.2025 | 4,04 | 4,04 | 3,82 | 3,90 | -3,68% | 68.051,00 |
| 25.06.2025 | 4,16 | 4,26 | 4,00 | 4,05 | -2,62% | 55.749,00 |
| 24.06.2025 | 4,20 | 4,27 | 4,09 | 4,16 | -0,94% | 33.323,00 |
| 23.06.2025 | 4,30 | 4,30 | 3,94 | 4,20 | -2,30% | 35.267,00 |
| 20.06.2025 | 4,28 | 4,30 | 4,28 | 4,30 | 0,72% | - |
| 19.06.2025 | 4,22 | 4,31 | 3,92 | 4,27 | 4,35% | 39.295,00 |
| 18.06.2025 | 4,10 | 4,23 | 4,01 | 4,09 | 0,74% | 58.910,00 |
| 17.06.2025 | 4,00 | 4,19 | 3,96 | 4,06 | 3,85% | 52.445,00 |
| 16.06.2025 | 3,88 | 4,08 | 3,81 | 3,91 | 1,23% | 48.922,00 |
| 13.06.2025 | 4,00 | 4,03 | 3,85 | 3,86 | -3,41% | 41.302,00 |
| 12.06.2025 | 4,24 | 4,24 | 3,91 | 4,00 | -2,12% | 63.345,00 |
| 11.06.2025 | 3,88 | 4,25 | 3,73 | 4,08 | 8,21% | 163.650,00 |
| 10.06.2025 | 3,94 | 4,00 | 3,75 | 3,77 | 0,61% | 31.694,00 |
| 09.06.2025 | 4,00 | 4,09 | 3,73 | 3,75 | -5,41% | 55.128,00 |
| 06.06.2025 | 4,11 | 4,11 | 3,96 | 3,97 | 1,16% | - |
| 05.06.2025 | 3,90 | 4,15 | 3,84 | 3,92 | 1,74% | 71.657,00 |
| 04.06.2025 | 3,90 | 4,10 | 3,80 | 3,85 | 0,08% | 22.363,00 |
| 03.06.2025 | 3,74 | 4,00 | 3,73 | 3,85 | 0,08% | 44.534,00 |
| 02.06.2025 | 3,91 | 3,99 | 3,81 | 3,85 | -1,36% | 27.290,00 |
| 30.05.2025 | 4,00 | 4,10 | 3,81 | 3,90 | -1,92% | 43.699,00 |
| 29.05.2025 | 4,03 | 4,06 | 3,97 | 3,98 | 1,96% | - |
| 28.05.2025 | 3,90 | 4,02 | 3,84 | 3,90 | -3,92% | 71.132,00 |
| 27.05.2025 | 4,05 | 4,40 | 3,88 | 4,06 | 1,48% | 68.500,00 |
| 26.05.2025 | 4,23 | 4,30 | 3,60 | 4,00 | -5,24% | 170.980,00 |
| 23.05.2025 | 4,18 | 4,33 | 4,11 | 4,22 | 0,97% | 22.943,00 |
| 22.05.2025 | 4,40 | 4,70 | 4,10 | 4,18 | -5,09% | 107.574,00 |
| 21.05.2025 | 4,40 | 4,41 | 4,25 | 4,40 | -0,42% | 115.824,00 |
| 20.05.2025 | 4,54 | 4,65 | 4,40 | 4,42 | -0,38% | 57.469,00 |
| 19.05.2025 | 4,50 | 4,64 | 4,44 | 4,44 | -0,54% | 65.640,00 |
| 16.05.2025 | 5,08 | 5,25 | 4,38 | 4,46 | -10,36% | 199.035,00 |
| 15.05.2025 | 4,44 | 5,46 | 4,44 | 4,98 | 18,56% | 135.560,00 |
| 14.05.2025 | 3,85 | 4,70 | 3,74 | 4,20 | 13,85% | 95.988,00 |
| 13.05.2025 | 4,00 | 4,20 | 3,60 | 3,69 | -7,75% | 64.606,00 |
| 12.05.2025 | 3,97 | 4,20 | 3,91 | 4,00 | 0,74% | 22.054,00 |
| 09.05.2025 | 4,00 | 4,05 | 3,80 | 3,97 | 0,52% | 7.318,00 |
| 08.05.2025 | 3,77 | 4,00 | 3,77 | 3,95 | 1,33% | 2.798,00 |
| 07.05.2025 | 3,90 | 4,00 | 3,89 | 3,90 | -0,38% | 17.142,00 |
| 06.05.2025 | 3,93 | 3,95 | 3,68 | 3,91 | 7,15% | 26.192,00 |
| 05.05.2025 | 3,99 | 4,05 | 3,62 | 3,65 | -6,64% | 28.652,00 |
| 02.05.2025 | 3,93 | 3,99 | 3,86 | 3,91 | 1,58% | 19.110,00 |
| 30.04.2025 | 3,94 | 3,95 | 3,80 | 3,85 | -1,92% | 3.102,00 |
| 29.04.2025 | 3,80 | 3,99 | 3,70 | 3,93 | 1,66% | 13.064,00 |
| 28.04.2025 | 4,04 | 4,04 | 3,80 | 3,86 | -4,65% | 8.205,00 |
| 25.04.2025 | 3,90 | 4,05 | 3,80 | 4,05 | 6,54% | 34.698,00 |
| 24.04.2025 | 3,57 | 4,05 | 3,50 | 3,80 | 6,69% | 39.962,00 |
| 23.04.2025 | 4,25 | 4,59 | 3,40 | 3,56 | -16,14% | 96.221,00 |
| 22.04.2025 | 4,50 | 4,60 | 3,60 | 4,25 | -4,43% | 89.760,00 |
| 17.04.2025 | 3,85 | 4,68 | 3,80 | 4,45 | 18,54% | 142.190,00 |
| 16.04.2025 | 3,26 | 4,41 | 3,25 | 3,75 | 19,08% | 166.972,00 |
| 15.04.2025 | 2,88 | 3,37 | 2,75 | 3,15 | 9,36% | 51.851,00 |
| 14.04.2025 | 2,80 | 2,90 | 2,80 | 2,88 | 2,86% | 11.307,00 |
| 11.04.2025 | 2,70 | 3,00 | 2,60 | 2,80 | 3,70% | 13.837,00 |
| 10.04.2025 | 2,72 | 2,80 | 2,56 | 2,70 | -0,70% | 14.075,00 |
| 09.04.2025 | 2,72 | 2,84 | 2,56 | 2,72 | 1,08% | 14.370,00 |
| 08.04.2025 | 2,65 | 2,78 | 2,56 | 2,69 | 3,46% | 18.694,00 |
| 07.04.2025 | 2,75 | 2,75 | 2,50 | 2,60 | -10,65% | 31.754,00 |
| 04.04.2025 | 2,63 | 2,91 | 2,60 | 2,91 | 2,46% | 16.619,00 |
| 03.04.2025 | 2,88 | 2,96 | 2,00 | 2,84 | -0,02% | 9.458,00 |
| 02.04.2025 | 2,90 | 3,05 | 2,82 | 2,84 | -2,03% | 5.963,00 |
| 01.04.2025 | 2,88 | 3,05 | 2,80 | 2,90 | 0,68% | 3.968,00 |
| 31.03.2025 | 2,97 | 3,05 | 2,79 | 2,88 | -5,54% | 6.666,00 |
| 28.03.2025 | 3,17 | 3,39 | 2,96 | 3,05 | -3,95% | 13.205,00 |
| 27.03.2025 | 3,18 | 3,44 | 3,08 | 3,17 | -0,16% | 22.345,00 |
| 26.03.2025 | 2,87 | 3,44 | 2,87 | 3,18 | 15,60% | 24.447,00 |
| 25.03.2025 | 2,74 | 2,88 | 2,70 | 2,75 | 0,31% | 20.385,00 |
| 24.03.2025 | 2,85 | 2,89 | 2,73 | 2,74 | -4,96% | 3.425,00 |
| 21.03.2025 | 2,80 | 2,91 | 2,72 | 2,89 | 3,24% | 8.791,00 |
| 20.03.2025 | 2,78 | 2,90 | 2,62 | 2,79 | 0,52% | 12.379,00 |
| 19.03.2025 | 2,72 | 2,78 | 2,58 | 2,78 | 0,00% | 12.209,00 |
| 18.03.2025 | 2,87 | 2,97 | 2,77 | 2,78 | -3,14% | 12.105,00 |
| 17.03.2025 | 2,84 | 2,87 | 2,70 | 2,87 | 1,06% | 18.657,00 |
| 14.03.2025 | 2,87 | 2,87 | 2,67 | 2,84 | -0,70% | 29.966,00 |
| 13.03.2025 | 3,00 | 3,00 | 2,82 | 2,86 | -4,62% | 8.094,00 |
| 12.03.2025 | 2,90 | 3,09 | 2,81 | 3,00 | 3,41% | 14.719,00 |
| 11.03.2025 | 2,92 | 2,93 | 2,80 | 2,90 | -2,37% | 6.832,00 |
| 10.03.2025 | 3,05 | 3,05 | 2,94 | 2,97 | -1,66% | 5.890,00 |
| 07.03.2025 | 3,05 | 3,13 | 2,92 | 3,02 | 0,67% | 35.964,00 |
| 06.03.2025 | 3,14 | 3,15 | 2,90 | 3,00 | -4,46% | 29.101,00 |
| 05.03.2025 | 2,88 | 3,14 | 2,79 | 3,14 | 3,29% | 83.905,00 |
| 04.03.2025 | 2,98 | 3,10 | 2,79 | 3,04 | 2,01% | 10.606,00 |
| 03.03.2025 | 2,90 | 3,24 | 2,90 | 2,98 | 0,68% | 72.695,00 |
| 28.02.2025 | 3,23 | 3,35 | 2,93 | 2,96 | -6,03% | 47.977,00 |
| 27.02.2025 | 3,57 | 3,57 | 3,04 | 3,15 | -8,70% | 64.709,00 |
| 26.02.2025 | 3,51 | 3,59 | 3,35 | 3,45 | -1,71% | 11.627,00 |
| 25.02.2025 | 3,39 | 3,55 | 3,11 | 3,51 | 5,41% | 48.503,00 |
| 24.02.2025 | 3,39 | 3,39 | 2,90 | 3,33 | 1,83% | 66.060,00 |
| 21.02.2025 | 3,29 | 3,45 | 3,00 | 3,27 | -0,91% | 55.922,00 |
| 20.02.2025 | 3,63 | 3,76 | 3,29 | 3,30 | -9,09% | 32.568,00 |
| 19.02.2025 | 3,84 | 3,98 | 3,56 | 3,63 | -5,71% | 12.757,00 |
| 18.02.2025 | 3,81 | 3,99 | 3,75 | 3,85 | 1,05% | 31.328,00 |
| 17.02.2025 | 3,76 | 3,99 | 3,76 | 3,81 | 2,42% | 20.042,00 |
| 14.02.2025 | 3,55 | 3,72 | 3,53 | 3,72 | 4,79% | 12.994,00 |
| 13.02.2025 | 3,62 | 3,70 | 3,41 | 3,55 | -0,56% | 37.604,00 |
| 12.02.2025 | 3,80 | 3,88 | 3,53 | 3,57 | -6,54% | 46.254,00 |
| 11.02.2025 | 3,80 | 3,90 | 3,75 | 3,82 | 2,41% | 12.000,00 |
| 10.02.2025 | 4,00 | 4,00 | 3,65 | 3,73 | -7,90% | 23.827,00 |