14,795€
-2,02%
Echtzeit-Aktienkurs Asmodee Group AB
Bid:
Ask:
Aktienkurse zur Asmodee Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 12,00 | 12,21 | 11,86 | 12,21 | 1,58% | 273,00 |
| 23.06.2026 | 12,03 | 12,03 | 11,82 | 12,02 | -0,17% | 385,00 |
| 22.06.2026 | 12,23 | 12,31 | 12,04 | 12,04 | -2,03% | 369,00 |
| 19.06.2026 | 12,24 | 12,40 | 12,16 | 12,29 | -0,08% | 208,00 |
| 18.06.2026 | 12,18 | 12,30 | 12,18 | 12,30 | 0,00% | 373,00 |
| 17.06.2026 | 12,10 | 12,34 | 12,10 | 12,30 | 2,41% | 331,00 |
| 16.06.2026 | 12,45 | 12,48 | 12,01 | 12,01 | -3,53% | 1.418,00 |
| 15.06.2026 | 12,81 | 12,81 | 12,45 | 12,45 | -0,64% | 1.438,00 |
| 12.06.2026 | 12,58 | 12,62 | 12,48 | 12,53 | -0,24% | 301,00 |
| 11.06.2026 | 12,49 | 12,65 | 12,38 | 12,56 | 0,48% | 1.664,00 |
| 10.06.2026 | 12,49 | 12,67 | 12,44 | 12,50 | 0,97% | 404,00 |
| 09.06.2026 | 12,96 | 12,96 | 12,38 | 12,38 | -4,55% | 7.152,00 |
| 08.06.2026 | 12,56 | 13,05 | 12,56 | 12,97 | 2,37% | 464,00 |
| 05.06.2026 | 13,13 | 13,14 | 12,67 | 12,67 | -3,43% | 858,00 |
| 04.06.2026 | 12,85 | 13,12 | 12,70 | 13,12 | 2,74% | 1.902,00 |
| 03.06.2026 | 13,18 | 13,18 | 12,77 | 12,77 | -2,96% | 5.762,00 |
| 02.06.2026 | 13,32 | 13,32 | 13,08 | 13,16 | -0,98% | 2.168,00 |
| 01.06.2026 | 13,82 | 13,92 | 12,95 | 13,29 | -3,70% | 1.710,00 |
| 29.05.2026 | 13,80 | 13,89 | 13,69 | 13,80 | -0,07% | 1.756,00 |
| 28.05.2026 | 14,03 | 14,07 | 13,68 | 13,81 | -1,78% | 1.284,00 |
| 27.05.2026 | 14,00 | 14,21 | 13,90 | 14,06 | 0,64% | 4.963,00 |
| 26.05.2026 | 13,85 | 14,03 | 13,77 | 13,97 | 0,79% | 1.403,00 |
| 25.05.2026 | 13,84 | 13,96 | 13,52 | 13,86 | 1,91% | 3.119,00 |
| 22.05.2026 | 13,30 | 13,75 | 13,05 | 13,60 | 3,03% | 7.475,00 |
| 21.05.2026 | 11,75 | 13,20 | 11,75 | 13,20 | 13,70% | 7.299,00 |
| 20.05.2026 | 11,72 | 11,89 | 11,61 | 11,61 | -1,11% | 370,00 |
| 19.05.2026 | 11,64 | 11,87 | 11,64 | 11,74 | 0,34% | 286,00 |
| 18.05.2026 | 11,54 | 11,74 | 11,45 | 11,70 | 0,95% | 82,00 |
| 15.05.2026 | 11,49 | 11,59 | 11,49 | 11,59 | -0,60% | 6.142,00 |
| 14.05.2026 | 11,65 | 11,76 | 11,63 | 11,66 | 0,43% | 290,00 |
| 13.05.2026 | 11,33 | 11,61 | 11,33 | 11,61 | 3,29% | 93,00 |
| 12.05.2026 | 11,37 | 11,37 | 11,24 | 11,24 | -1,83% | 110,00 |
| 11.05.2026 | 11,23 | 11,45 | 11,22 | 11,45 | 1,51% | 823,00 |
| 08.05.2026 | 11,26 | 11,30 | 11,18 | 11,28 | 0,09% | 263,00 |
| 07.05.2026 | 11,37 | 11,41 | 11,27 | 11,27 | 0,09% | 115,00 |