15,430€
-3,14%
Echtzeit-Aktienkurs ASMODEE GROUP AB B O.N.
Bid:
Ask:
Aktienkurse zur ASMODEE GROUP AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,98 | 16,06 | 15,41 | 15,44 | -3,35% | 990,00 |
| 11.11.2026 | 15,78 | 16,03 | 15,45 | 15,97 | 1,59% | - |
| 10.11.2026 | 15,50 | 15,73 | 15,40 | 15,72 | 1,62% | - |
| 09.11.2026 | 15,51 | 15,74 | 15,35 | 15,47 | 0,16% | - |
| 06.11.2026 | 15,26 | 15,57 | 15,16 | 15,45 | 1,05% | - |
| 05.11.2026 | 16,05 | 16,16 | 15,28 | 15,29 | -4,86% | - |
| 04.11.2026 | 15,44 | 16,09 | 15,42 | 16,07 | 4,25% | - |
| 03.11.2026 | 15,41 | 15,87 | 15,33 | 15,41 | -0,77% | - |
| 02.11.2026 | 15,64 | 15,71 | 15,40 | 15,53 | -0,26% | - |
| 30.10.2026 | 15,49 | 15,70 | 15,38 | 15,57 | 0,32% | - |
| 29.10.2026 | 15,40 | 15,59 | 15,27 | 15,52 | 0,84% | - |
| 28.10.2026 | 15,34 | 15,48 | 15,27 | 15,39 | 0,23% | - |
| 27.10.2026 | 15,39 | 15,56 | 15,22 | 15,36 | -0,29% | - |
| 26.10.2026 | 15,26 | 15,53 | 15,19 | 15,40 | 1,58% | - |
| 23.10.2026 | 15,48 | 15,52 | 15,11 | 15,16 | -2,13% | - |
| 22.10.2026 | 15,40 | 15,69 | 15,35 | 15,49 | -0,29% | - |
| 21.10.2026 | 15,66 | 15,66 | 15,27 | 15,54 | -0,70% | - |
| 20.10.2026 | 15,14 | 15,67 | 15,10 | 15,65 | 3,95% | - |
| 19.10.2026 | 14,92 | 15,23 | 14,87 | 15,05 | 0,53% | - |
| 16.10.2026 | 15,28 | 15,28 | 14,94 | 14,97 | -1,77% | - |
| 15.10.2026 | 15,08 | 15,29 | 15,03 | 15,24 | 0,49% | 190,00 |
| 14.10.2026 | 15,54 | 15,67 | 15,14 | 15,17 | -2,22% | 110,00 |
| 13.10.2026 | 15,41 | 15,63 | 15,29 | 15,51 | 0,75% | - |
| 12.10.2026 | 15,12 | 15,45 | 15,08 | 15,40 | 1,25% | - |
| 09.10.2026 | 15,22 | 15,23 | 14,70 | 15,21 | 0,40% | - |
| 08.10.2026 | 14,88 | 15,17 | 14,74 | 15,15 | 1,34% | - |
| 07.10.2026 | 14,95 | 15,10 | 14,82 | 14,95 | -0,30% | - |
| 06.10.2026 | 14,87 | 15,36 | 14,85 | 14,99 | 0,87% | 49.000,00 |
| 05.10.2026 | 14,82 | 14,92 | 14,74 | 14,86 | -0,13% | - |
| 02.10.2026 | 14,40 | 14,88 | 14,38 | 14,88 | 3,62% | - |
| 01.10.2026 | 14,30 | 14,56 | 14,25 | 14,36 | 0,84% | - |
| 30.09.2026 | 14,45 | 14,55 | 14,24 | 14,24 | -1,15% | - |
| 29.09.2026 | 14,40 | 14,54 | 14,31 | 14,41 | -0,21% | - |
| 28.09.2026 | 14,25 | 14,51 | 14,22 | 14,44 | 0,70% | - |
| 25.09.2026 | 14,57 | 14,63 | 14,23 | 14,34 | -1,92% | - |
| 24.09.2026 | 14,73 | 14,90 | 14,47 | 14,62 | -1,22% | - |
| 23.09.2026 | 15,03 | 15,07 | 14,73 | 14,80 | -0,90% | - |
| 22.09.2026 | 14,61 | 15,08 | 14,59 | 14,93 | 2,05% | - |
| 21.09.2026 | 14,69 | 14,77 | 14,48 | 14,63 | -0,71% | 1.470,00 |
| 18.09.2026 | 14,77 | 14,95 | 14,47 | 14,74 | -0,14% | 540,00 |
| 17.09.2026 | 15,06 | 15,11 | 14,75 | 14,76 | -1,53% | 4.316,00 |
| 16.09.2026 | 14,76 | 15,06 | 14,71 | 14,99 | 2,22% | - |
| 15.09.2026 | 14,74 | 14,79 | 14,49 | 14,66 | -0,74% | - |
| 14.09.2026 | 14,39 | 14,83 | 14,36 | 14,77 | 2,18% | - |
| 11.09.2026 | 14,45 | 14,50 | 14,30 | 14,46 | 0,42% | - |
| 10.09.2026 | 14,11 | 14,44 | 14,05 | 14,40 | 2,38% | - |
| 09.09.2026 | 14,16 | 14,27 | 13,82 | 14,06 | -0,85% | 10.560,00 |
| 08.09.2026 | 14,30 | 14,36 | 14,01 | 14,18 | -1,05% | - |
| 07.09.2026 | 14,14 | 14,45 | 14,13 | 14,33 | 1,13% | - |
| 04.09.2026 | 14,18 | 14,30 | 14,03 | 14,17 | -0,14% | - |
| 03.09.2026 | 13,73 | 14,21 | 13,71 | 14,19 | 3,43% | - |
| 02.09.2026 | 13,82 | 13,84 | 13,46 | 13,72 | -0,94% | - |
| 01.09.2026 | 13,86 | 13,96 | 13,67 | 13,85 | 0,22% | - |
| 31.08.2026 | 14,02 | 14,03 | 13,80 | 13,82 | -1,43% | - |
| 28.08.2026 | 13,85 | 14,19 | 13,80 | 14,02 | 1,30% | - |
| 27.08.2026 | 14,04 | 14,05 | 13,72 | 13,84 | -0,93% | - |
| 26.08.2026 | 13,98 | 14,00 | 13,76 | 13,97 | 0,00% | - |
| 25.08.2026 | 13,72 | 13,99 | 13,70 | 13,97 | 2,12% | - |
| 24.08.2026 | 13,74 | 13,89 | 13,65 | 13,68 | -0,29% | - |
| 21.08.2026 | 13,65 | 13,86 | 13,54 | 13,72 | 0,88% | - |
| 20.08.2026 | 13,74 | 13,84 | 13,55 | 13,60 | -1,27% | - |
| 19.08.2026 | 14,02 | 14,08 | 13,75 | 13,78 | -1,96% | - |
| 18.08.2026 | 14,03 | 14,10 | 13,96 | 14,05 | -0,21% | - |
| 17.08.2026 | 14,31 | 14,31 | 14,05 | 14,08 | -1,40% | - |
| 14.08.2026 | 14,43 | 14,50 | 14,11 | 14,28 | -1,04% | - |
| 13.08.2026 | 14,22 | 14,44 | 14,10 | 14,43 | 2,12% | - |
| 12.08.2026 | 14,42 | 14,43 | 14,12 | 14,13 | -1,67% | - |
| 11.08.2026 | 14,73 | 14,74 | 14,37 | 14,37 | -2,31% | - |
| 10.08.2026 | 15,07 | 15,18 | 14,59 | 14,71 | -2,65% | - |
| 07.08.2026 | 14,95 | 15,12 | 14,92 | 15,11 | 1,04% | - |
| 06.08.2026 | 15,05 | 15,24 | 14,95 | 14,96 | -0,47% | - |
| 05.08.2026 | 14,91 | 15,44 | 14,83 | 15,03 | 1,01% | - |
| 04.08.2026 | 13,92 | 15,09 | 13,78 | 14,88 | 10,84% | 20.725,00 |
| 03.08.2026 | 13,65 | 13,67 | 13,34 | 13,42 | -0,96% | - |
| 31.07.2026 | 13,75 | 13,75 | 13,36 | 13,55 | -1,02% | - |
| 30.07.2026 | 13,56 | 13,71 | 13,51 | 13,69 | 1,18% | - |
| 29.07.2026 | 13,55 | 13,73 | 13,48 | 13,53 | 0,00% | - |
| 28.07.2026 | 13,53 | 13,61 | 13,32 | 13,53 | -0,33% | - |
| 27.07.2026 | 13,33 | 13,63 | 13,30 | 13,58 | 3,11% | - |
| 24.07.2026 | 13,16 | 13,29 | 12,68 | 13,17 | -0,08% | - |
| 23.07.2026 | 13,44 | 13,48 | 13,14 | 13,18 | -2,12% | - |
| 22.07.2026 | 13,45 | 13,53 | 13,25 | 13,46 | 0,04% | - |
| 21.07.2026 | 13,09 | 13,48 | 13,00 | 13,46 | 3,58% | - |
| 20.07.2026 | 13,27 | 13,28 | 12,98 | 12,99 | -2,29% | - |
| 17.07.2026 | 13,07 | 13,34 | 13,00 | 13,30 | 1,33% | - |
| 16.07.2026 | 13,22 | 13,34 | 13,04 | 13,12 | -0,98% | - |
| 15.07.2026 | 12,96 | 13,27 | 12,80 | 13,25 | 3,19% | - |
| 14.07.2026 | 13,18 | 13,18 | 12,81 | 12,84 | -2,51% | - |
| 13.07.2026 | 12,99 | 13,24 | 12,94 | 13,17 | 0,34% | - |
| 10.07.2026 | 12,82 | 13,25 | 12,82 | 13,13 | 2,26% | - |
| 09.07.2026 | 12,79 | 13,09 | 12,75 | 12,84 | 1,06% | - |
| 08.07.2026 | 12,86 | 12,93 | 12,64 | 12,70 | -1,51% | - |
| 07.07.2026 | 13,08 | 13,18 | 12,78 | 12,90 | -1,83% | - |
| 06.07.2026 | 13,38 | 13,43 | 13,04 | 13,14 | -1,83% | - |
| 03.07.2026 | 13,17 | 13,40 | 13,05 | 13,38 | 2,18% | - |
| 02.07.2026 | 12,94 | 13,13 | 12,90 | 13,10 | 1,20% | - |
| 01.07.2026 | 12,81 | 13,01 | 12,75 | 12,94 | 0,86% | - |
| 30.06.2026 | 12,90 | 12,92 | 12,52 | 12,83 | -0,35% | - |
| 29.06.2026 | 12,79 | 12,96 | 12,75 | 12,88 | 0,86% | - |
| 26.06.2026 | 12,56 | 12,83 | 12,54 | 12,77 | 0,67% | - |