2,829SEK
-0,72%
Echtzeit-Aktienkurs Climeon AB
Bid:
Ask:
Aktienkurse zur Climeon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 2,85 | 2,90 | 2,76 | 2,84 | -0,35% | 9.515,00 |
| 21.10.2026 | 2,78 | 2,88 | 2,78 | 2,85 | 1,79% | 12.178,00 |
| 20.10.2026 | 2,74 | 2,80 | 2,62 | 2,80 | 3,70% | 42.710,00 |
| 19.10.2026 | 2,76 | 2,77 | 2,70 | 2,70 | -1,82% | 34.989,00 |
| 16.10.2026 | 2,68 | 2,77 | 2,50 | 2,75 | 2,61% | 57.887,00 |
| 15.10.2026 | 2,76 | 2,76 | 2,50 | 2,68 | -0,37% | 66.259,00 |
| 14.10.2026 | 2,75 | 2,80 | 2,69 | 2,69 | -2,89% | 45.854,00 |
| 13.10.2026 | 2,77 | 2,83 | 2,74 | 2,77 | -0,72% | 6.956,00 |
| 12.10.2026 | 2,76 | 2,84 | 2,76 | 2,79 | -0,36% | 23.673,00 |
| 09.10.2026 | 2,81 | 2,83 | 2,71 | 2,80 | 0,00% | 44.673,00 |
| 08.10.2026 | 2,86 | 2,86 | 2,70 | 2,80 | -1,75% | 44.771,00 |
| 07.10.2026 | 2,78 | 2,86 | 2,69 | 2,85 | 2,89% | 55.731,00 |
| 06.10.2026 | 2,72 | 2,77 | 2,68 | 2,77 | 1,84% | 46.752,00 |
| 05.10.2026 | 2,87 | 2,90 | 2,60 | 2,72 | -4,90% | 59.091,00 |
| 02.10.2026 | 2,89 | 2,89 | 2,84 | 2,86 | -1,04% | 13.432,00 |
| 01.10.2026 | 2,90 | 2,95 | 2,86 | 2,89 | -0,34% | 26.588,00 |
| 30.09.2026 | 2,81 | 2,90 | 2,79 | 2,90 | 3,20% | 81.248,00 |
| 29.09.2026 | 2,89 | 2,89 | 2,77 | 2,81 | -0,71% | 10.210,00 |
| 28.09.2026 | 2,89 | 2,95 | 2,83 | 2,83 | -2,08% | 36.875,00 |
| 25.09.2026 | 2,77 | 2,89 | 2,77 | 2,89 | 2,12% | 31.859,00 |
| 24.09.2026 | 2,83 | 2,84 | 2,72 | 2,83 | -0,35% | 68.067,00 |
| 23.09.2026 | 2,84 | 2,88 | 2,80 | 2,84 | -1,05% | 35.107,00 |
| 22.09.2026 | 2,95 | 2,95 | 2,82 | 2,87 | -0,35% | 35.251,00 |
| 21.09.2026 | 2,87 | 2,96 | 2,80 | 2,88 | 1,05% | 175.822,00 |
| 18.09.2026 | 2,74 | 2,91 | 2,72 | 2,85 | 2,89% | 23.765,00 |
| 17.09.2026 | 2,81 | 2,84 | 2,72 | 2,77 | -1,07% | 116.615,00 |
| 16.09.2026 | 2,92 | 2,93 | 2,75 | 2,80 | -2,44% | 101.913,00 |
| 15.09.2026 | 2,90 | 2,98 | 2,80 | 2,87 | -1,37% | 76.505,00 |
| 14.09.2026 | 2,99 | 2,99 | 2,85 | 2,91 | 0,69% | 44.492,00 |
| 11.09.2026 | 3,01 | 3,09 | 2,80 | 2,89 | 0,00% | 69.903,00 |
| 10.09.2026 | 2,91 | 3,00 | 2,80 | 2,89 | -3,67% | 217.414,00 |
| 09.09.2026 | 2,99 | 3,18 | 2,92 | 3,00 | 4,90% | 74.474,00 |
| 08.09.2026 | 2,92 | 2,92 | 2,60 | 2,86 | -2,72% | 44.402,00 |
| 07.09.2026 | 2,83 | 2,94 | 2,78 | 2,94 | 1,38% | 34.360,00 |
| 04.09.2026 | 2,98 | 2,98 | 2,73 | 2,90 | -2,68% | 168.509,00 |
| 03.09.2026 | 3,16 | 3,16 | 2,88 | 2,98 | -8,02% | 175.084,00 |
| 02.09.2026 | 3,15 | 3,30 | 3,15 | 3,24 | 2,86% | 20.275,00 |
| 01.09.2026 | 3,18 | 3,35 | 3,12 | 3,15 | 0,96% | 151.049,00 |
| 31.08.2026 | 3,20 | 3,24 | 2,79 | 3,12 | -2,50% | 99.351,00 |
| 28.08.2026 | 3,17 | 3,20 | 2,93 | 3,20 | 0,00% | 143.943,00 |
| 27.08.2026 | 3,08 | 3,20 | 3,01 | 3,20 | 3,90% | 42.246,00 |
| 26.08.2026 | 3,12 | 3,12 | 3,04 | 3,08 | -0,96% | 5.011,00 |
| 25.08.2026 | 3,23 | 3,29 | 3,04 | 3,11 | -3,72% | 98.479,00 |
| 24.08.2026 | 3,00 | 3,29 | 2,93 | 3,23 | 1,57% | 138.054,00 |
| 21.08.2026 | 3,01 | 3,41 | 3,01 | 3,18 | 6,00% | 58.099,00 |
| 20.08.2026 | 2,78 | 3,00 | 2,78 | 3,00 | 8,30% | 160.619,00 |
| 19.08.2026 | 2,78 | 2,78 | 2,71 | 2,77 | -0,72% | 10.742,00 |
| 18.08.2026 | 2,73 | 2,87 | 2,70 | 2,79 | 4,89% | 16.485,00 |
| 17.08.2026 | 2,51 | 2,75 | 2,51 | 2,66 | 6,40% | 26.201,00 |
| 14.08.2026 | 2,41 | 2,50 | 2,41 | 2,50 | 1,63% | 13.149,00 |
| 13.08.2026 | 2,43 | 2,50 | 2,43 | 2,46 | 1,23% | 25.187,00 |
| 12.08.2026 | 2,47 | 2,50 | 2,38 | 2,43 | -0,41% | 36.198,00 |
| 11.08.2026 | 2,43 | 2,44 | 2,40 | 2,44 | 0,00% | 7.225,00 |
| 10.08.2026 | 2,44 | 2,50 | 2,42 | 2,44 | 0,00% | 18.405,00 |
| 07.08.2026 | 2,48 | 2,51 | 2,43 | 2,44 | -2,40% | 19.733,00 |
| 06.08.2026 | 2,47 | 2,50 | 2,45 | 2,50 | 0,00% | 12.931,00 |
| 05.08.2026 | 2,48 | 2,50 | 2,43 | 2,50 | 0,81% | 7.705,00 |
| 04.08.2026 | 2,48 | 2,48 | 2,32 | 2,48 | 0,40% | 33.597,00 |
| 03.08.2026 | 2,46 | 2,54 | 2,40 | 2,47 | 1,23% | 38.351,00 |
| 31.07.2026 | 2,50 | 2,50 | 2,32 | 2,44 | -1,61% | 23.436,00 |
| 30.07.2026 | 2,44 | 2,54 | 2,38 | 2,48 | 0,40% | 16.375,00 |
| 29.07.2026 | 2,40 | 2,50 | 2,40 | 2,47 | -0,40% | 7.190,00 |
| 28.07.2026 | 2,49 | 2,49 | 2,40 | 2,48 | 0,00% | 13.770,00 |
| 27.07.2026 | 2,40 | 2,52 | 2,40 | 2,48 | -0,40% | 9.937,00 |
| 24.07.2026 | 2,58 | 2,58 | 2,32 | 2,49 | -1,97% | 33.979,00 |
| 23.07.2026 | 2,52 | 2,60 | 2,48 | 2,54 | 0,00% | 8.611,00 |
| 22.07.2026 | 2,63 | 2,63 | 2,49 | 2,54 | -5,22% | 21.261,00 |
| 21.07.2026 | 2,67 | 2,72 | 2,58 | 2,68 | 0,37% | 1.966,00 |
| 20.07.2026 | 2,61 | 2,69 | 2,50 | 2,67 | 5,12% | 28.297,00 |
| 17.07.2026 | 2,50 | 2,62 | 2,50 | 2,54 | -2,31% | 11.747,00 |
| 16.07.2026 | 2,60 | 2,60 | 2,40 | 2,60 | 1,17% | 18.870,00 |
| 15.07.2026 | 2,65 | 2,65 | 2,48 | 2,57 | -2,28% | 35.878,00 |
| 14.07.2026 | 2,58 | 2,97 | 2,50 | 2,63 | -2,59% | 59.457,00 |
| 13.07.2026 | 2,85 | 2,94 | 2,56 | 2,70 | -3,57% | 7.307,00 |
| 10.07.2026 | 2,64 | 2,80 | 2,64 | 2,80 | 5,66% | 29.977,00 |
| 09.07.2026 | 2,69 | 2,79 | 2,65 | 2,65 | -2,93% | 13.049,00 |
| 08.07.2026 | 2,65 | 2,79 | 2,53 | 2,73 | 3,80% | 20.142,00 |
| 07.07.2026 | 2,63 | 2,63 | 2,51 | 2,63 | 0,00% | 15.505,00 |
| 06.07.2026 | 2,67 | 2,67 | 2,60 | 2,63 | -1,50% | 7.354,00 |
| 03.07.2026 | 2,68 | 2,69 | 2,57 | 2,67 | -0,74% | 33.674,00 |
| 02.07.2026 | 2,65 | 2,70 | 2,56 | 2,69 | 3,07% | 44.467,00 |
| 01.07.2026 | 2,60 | 2,70 | 2,58 | 2,61 | 0,77% | 19.189,00 |
| 30.06.2026 | 2,75 | 2,78 | 2,48 | 2,59 | -5,82% | 162.406,00 |
| 29.06.2026 | 2,67 | 2,85 | 2,66 | 2,75 | 1,85% | 50.664,00 |
| 26.06.2026 | 2,78 | 2,92 | 2,70 | 2,70 | -2,53% | 65.499,00 |
| 25.06.2026 | 2,75 | 2,83 | 2,75 | 2,77 | -0,36% | 15.353,00 |
| 24.06.2026 | 2,92 | 2,98 | 2,75 | 2,78 | -4,14% | 78.317,00 |
| 23.06.2026 | 2,79 | 3,04 | 2,78 | 2,90 | 3,20% | 93.063,00 |
| 22.06.2026 | 2,61 | 2,96 | 2,50 | 2,81 | 4,07% | 65.379,00 |
| 19.06.2026 | 2,70 | 2,70 | 2,69 | 2,70 | 0,00% | - |
| 18.06.2026 | 2,70 | 2,70 | 2,55 | 2,70 | 0,00% | 71.847,00 |
| 17.06.2026 | 2,75 | 2,90 | 2,68 | 2,70 | -2,17% | 31.318,00 |
| 16.06.2026 | 2,75 | 2,91 | 2,75 | 2,76 | 0,36% | 98.724,00 |
| 15.06.2026 | 2,70 | 2,81 | 2,65 | 2,75 | 1,10% | 87.893,00 |
| 12.06.2026 | 2,65 | 2,85 | 2,60 | 2,72 | 9,24% | 85.810,00 |
| 11.06.2026 | 2,65 | 2,73 | 2,39 | 2,49 | -8,12% | 262.044,00 |
| 10.06.2026 | 2,94 | 2,94 | 2,62 | 2,71 | -9,67% | 222.370,00 |
| 09.06.2026 | 3,42 | 3,42 | 2,62 | 3,00 | -13,04% | 479.805,00 |
| 08.06.2026 | 3,70 | 4,00 | 3,35 | 3,45 | -14,81% | 449.587,00 |
| 05.06.2026 | 4,22 | 4,50 | 3,74 | 4,05 | -4,03% | 178.004,00 |