15,430€
-3,68%
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 | 16,02 | 16,03 | 15,47 | 15,47 | -3,43% | 581,00 |
| 11.11.2026 | 15,79 | 16,02 | 15,46 | 16,02 | 1,84% | 931,00 |
| 10.11.2026 | 15,46 | 15,73 | 15,43 | 15,73 | 1,55% | 140,00 |
| 09.11.2026 | 15,48 | 15,65 | 15,38 | 15,49 | 0,39% | 564,00 |
| 06.11.2026 | 15,37 | 15,54 | 15,36 | 15,43 | -0,13% | 336,00 |
| 05.11.2026 | 16,11 | 16,11 | 15,45 | 15,45 | -4,16% | 365,00 |
| 04.11.2026 | 15,46 | 16,13 | 15,46 | 16,12 | 2,35% | 548,00 |
| 03.11.2026 | 15,72 | 15,75 | 15,70 | 15,75 | 1,29% | 91,00 |
| 02.11.2026 | 15,60 | 15,69 | 15,44 | 15,55 | -0,13% | 881,00 |
| 30.10.2026 | 15,52 | 15,70 | 15,51 | 15,57 | 0,45% | 1.302,00 |
| 29.10.2026 | 15,41 | 15,62 | 15,36 | 15,50 | 0,32% | 654,00 |
| 28.10.2026 | 15,40 | 15,45 | 15,32 | 15,45 | 0,39% | 154,00 |
| 27.10.2026 | 15,33 | 15,47 | 15,33 | 15,39 | -0,32% | 1.008,00 |
| 26.10.2026 | 15,32 | 15,44 | 15,22 | 15,44 | 1,25% | 22,00 |
| 23.10.2026 | 15,50 | 15,52 | 15,17 | 15,25 | -1,87% | 312,00 |
| 22.10.2026 | 15,56 | 15,56 | 15,54 | 15,54 | -0,32% | 11,00 |
| 21.10.2026 | 15,70 | 15,70 | 15,42 | 15,59 | -0,76% | 745,00 |
| 20.10.2026 | 15,12 | 15,71 | 15,12 | 15,71 | 3,49% | 2.865,00 |
| 19.10.2026 | 14,84 | 15,18 | 14,84 | 15,18 | 1,20% | 1.354,00 |
| 16.10.2026 | 15,24 | 15,24 | 15,00 | 15,00 | -1,19% | 100,00 |
| 15.10.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -2,50% | 6,00 |
| 13.10.2026 | 15,40 | 15,57 | 15,35 | 15,57 | 0,97% | 594,00 |
| 12.10.2026 | 15,08 | 15,42 | 15,06 | 15,42 | 1,11% | 766,00 |
| 09.10.2026 | 15,17 | 15,28 | 14,92 | 15,25 | 0,93% | 888,00 |
| 08.10.2026 | 14,80 | 15,11 | 14,80 | 15,11 | 0,87% | 413,00 |
| 07.10.2026 | 15,02 | 15,02 | 14,87 | 14,98 | -0,40% | 461,00 |
| 06.10.2026 | 14,88 | 15,33 | 14,88 | 15,04 | 1,21% | 1.782,00 |
| 05.10.2026 | 14,79 | 14,90 | 14,79 | 14,86 | 0,00% | 756,00 |
| 02.10.2026 | 14,46 | 14,86 | 14,46 | 14,86 | 3,12% | 861,00 |
| 01.10.2026 | 14,39 | 14,41 | 14,38 | 14,41 | 0,77% | 87,00 |
| 30.09.2026 | 14,46 | 14,46 | 14,30 | 14,30 | -1,31% | 103,00 |
| 29.09.2026 | 14,37 | 14,49 | 14,37 | 14,49 | 0,42% | 1.228,00 |
| 28.09.2026 | 14,21 | 14,50 | 14,21 | 14,43 | 0,14% | 1.283,00 |
| 25.09.2026 | 14,52 | 14,61 | 14,41 | 14,41 | -1,37% | 81,00 |
| 24.09.2026 | 14,79 | 14,83 | 14,45 | 14,61 | -0,95% | 551,00 |
| 23.09.2026 | 15,08 | 15,08 | 14,75 | 14,75 | -2,32% | 794,00 |
| 22.09.2026 | 14,71 | 15,10 | 14,71 | 15,10 | 3,07% | 2.109,00 |
| 21.09.2026 | 14,82 | 14,82 | 14,50 | 14,65 | -0,88% | 1.423,00 |
| 18.09.2026 | 14,86 | 14,86 | 14,49 | 14,78 | 0,54% | 1.521,00 |
| 17.09.2026 | 15,11 | 15,11 | 14,70 | 14,70 | -1,61% | 93,00 |
| 16.09.2026 | 14,76 | 15,00 | 14,74 | 14,94 | 1,15% | 821,00 |
| 15.09.2026 | 14,67 | 14,77 | 14,66 | 14,77 | 0,96% | 155,00 |
| 14.09.2026 | 14,44 | 14,63 | 14,42 | 14,63 | 1,11% | 235,00 |
| 11.09.2026 | 14,50 | 14,50 | 14,39 | 14,47 | 0,63% | 838,00 |
| 10.09.2026 | 14,18 | 14,38 | 14,18 | 14,38 | 1,70% | 3.021,00 |
| 09.09.2026 | 14,11 | 14,14 | 13,99 | 14,14 | -0,56% | 1.375,00 |
| 08.09.2026 | 14,34 | 14,34 | 14,10 | 14,22 | -1,11% | 525,00 |
| 07.09.2026 | 14,09 | 14,43 | 14,09 | 14,38 | 1,91% | 4.825,00 |
| 04.09.2026 | 14,22 | 14,22 | 14,06 | 14,11 | -0,07% | 2.279,00 |
| 03.09.2026 | 13,98 | 14,14 | 13,98 | 14,12 | 2,62% | 264,00 |
| 02.09.2026 | 13,73 | 13,77 | 13,71 | 13,76 | -0,72% | 122,00 |
| 01.09.2026 | 13,78 | 13,91 | 13,74 | 13,86 | 0,00% | 335,00 |
| 31.08.2026 | 13,96 | 13,96 | 13,86 | 13,86 | -1,42% | 427,00 |
| 28.08.2026 | 13,88 | 14,12 | 13,88 | 14,06 | 1,59% | 139,00 |
| 27.08.2026 | 13,90 | 13,90 | 13,84 | 13,84 | -0,86% | 16,00 |
| 26.08.2026 | 14,02 | 14,02 | 13,82 | 13,96 | 0,43% | 352,00 |
| 25.08.2026 | 13,76 | 13,98 | 13,76 | 13,90 | 1,98% | 279,00 |
| 24.08.2026 | 13,79 | 13,86 | 13,63 | 13,63 | -1,02% | 349,00 |
| 21.08.2026 | 13,60 | 13,77 | 13,60 | 13,77 | 0,73% | 155,00 |
| 20.08.2026 | 13,72 | 13,81 | 13,59 | 13,67 | -0,22% | 269,00 |
| 19.08.2026 | 13,79 | 13,94 | 13,70 | 13,70 | -2,91% | 110,00 |
| 18.08.2026 | 13,98 | 14,11 | 13,98 | 14,11 | -0,21% | 79,00 |
| 17.08.2026 | 14,24 | 14,26 | 14,14 | 14,14 | -1,26% | 181,00 |
| 14.08.2026 | 14,48 | 14,54 | 14,12 | 14,32 | -0,42% | 568,00 |
| 13.08.2026 | 14,27 | 14,47 | 14,27 | 14,38 | 1,70% | 454,00 |
| 12.08.2026 | 14,44 | 14,44 | 14,14 | 14,14 | -1,67% | 398,00 |
| 11.08.2026 | 14,75 | 14,75 | 14,38 | 14,38 | -1,98% | 74,00 |
| 10.08.2026 | 15,02 | 15,12 | 14,63 | 14,67 | -2,27% | 961,00 |
| 07.08.2026 | 15,04 | 15,07 | 14,96 | 15,01 | -1,25% | 362,00 |
| 06.08.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 1,40% | 958,00 |
| 05.08.2026 | 14,85 | 15,25 | 14,85 | 14,99 | 0,60% | 1.048,00 |
| 04.08.2026 | 14,10 | 15,00 | 14,04 | 14,90 | 11,61% | 8.767,00 |
| 03.08.2026 | 13,61 | 13,70 | 13,35 | 13,35 | -1,91% | 130,00 |
| 31.07.2026 | 13,68 | 13,69 | 13,42 | 13,61 | 0,00% | 97,00 |
| 30.07.2026 | 13,61 | 13,61 | 13,57 | 13,61 | 0,81% | 164,00 |
| 29.07.2026 | 13,58 | 13,60 | 13,50 | 13,50 | 0,37% | 77,00 |
| 28.07.2026 | 13,50 | 13,50 | 13,37 | 13,45 | -0,52% | 478,00 |
| 27.07.2026 | 13,29 | 13,59 | 13,29 | 13,52 | 2,81% | 1.708,00 |
| 24.07.2026 | 13,28 | 13,28 | 12,75 | 13,15 | -0,98% | 1.347,00 |
| 23.07.2026 | 13,49 | 13,49 | 13,28 | 13,28 | -1,63% | 21,00 |
| 22.07.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | 132,00 |
| 21.07.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 3,24% | 191,00 |
| 20.07.2026 | 13,25 | 13,31 | 12,98 | 12,98 | -1,96% | 201,00 |
| 17.07.2026 | 13,11 | 13,30 | 13,09 | 13,24 | 0,76% | 419,00 |
| 16.07.2026 | 13,31 | 13,31 | 13,12 | 13,14 | -0,53% | 232,00 |
| 15.07.2026 | 13,00 | 13,26 | 12,84 | 13,21 | 2,80% | 591,00 |
| 14.07.2026 | 12,99 | 12,99 | 12,85 | 12,85 | -2,21% | 23,00 |
| 13.07.2026 | 13,04 | 13,24 | 13,01 | 13,14 | 0,61% | 335,00 |
| 10.07.2026 | 13,04 | 13,22 | 13,04 | 13,06 | 1,32% | 356,00 |
| 09.07.2026 | 12,77 | 13,05 | 12,75 | 12,89 | 1,58% | 151,00 |
| 08.07.2026 | 12,89 | 12,89 | 12,64 | 12,69 | -1,93% | 175,00 |
| 07.07.2026 | 13,13 | 13,16 | 12,77 | 12,94 | -1,82% | 1.394,00 |
| 06.07.2026 | 13,41 | 13,41 | 13,18 | 13,18 | -1,86% | 142,00 |
| 03.07.2026 | 13,08 | 13,43 | 13,08 | 13,43 | 2,52% | 234,00 |
| 02.07.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 0,92% | 251,00 |
| 01.07.2026 | 12,85 | 13,00 | 12,81 | 12,98 | 1,49% | 78,00 |
| 30.06.2026 | 12,85 | 12,90 | 12,71 | 12,79 | -0,08% | 649,00 |
| 29.06.2026 | 12,68 | 12,93 | 12,68 | 12,80 | -0,08% | 993,00 |
| 26.06.2026 | 12,61 | 12,81 | 12,53 | 12,81 | 0,95% | 651,00 |
| 25.06.2026 | 12,30 | 12,69 | 12,22 | 12,69 | 3,93% | 259,00 |