171,476SEK
-3,18%
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 | 176,90 | 177,50 | 170,90 | 171,50 | -3,16% | 469.162,00 |
| 11.11.2026 | 173,00 | 177,10 | 170,60 | 177,10 | 2,43% | 318.427,00 |
| 10.11.2026 | 169,50 | 172,90 | 169,00 | 172,90 | 2,19% | 489.231,00 |
| 09.11.2026 | 171,20 | 173,00 | 168,80 | 169,20 | -0,99% | 180.850,00 |
| 06.11.2026 | 168,00 | 171,70 | 167,00 | 170,90 | 1,06% | 203.243,00 |
| 05.11.2026 | 175,20 | 176,90 | 168,60 | 169,10 | -3,48% | 292.088,00 |
| 04.11.2026 | 169,60 | 175,20 | 169,60 | 175,20 | 3,30% | 562.072,00 |
| 03.11.2026 | 170,80 | 173,60 | 168,00 | 169,60 | -0,88% | 267.468,00 |
| 02.11.2026 | 172,00 | 172,20 | 168,50 | 171,10 | -0,58% | 181.585,00 |
| 30.10.2026 | 171,00 | 172,20 | 169,00 | 172,10 | 0,64% | 99.792,00 |
| 29.10.2026 | 170,00 | 171,00 | 168,60 | 171,00 | 0,77% | 157.344,00 |
| 28.10.2026 | 169,90 | 170,90 | 169,30 | 169,70 | -0,18% | 23.743,00 |
| 27.10.2026 | 172,00 | 172,60 | 168,10 | 170,00 | -1,16% | 167.805,00 |
| 26.10.2026 | 169,90 | 172,90 | 169,00 | 172,00 | 1,71% | 173.694,00 |
| 23.10.2026 | 171,70 | 171,70 | 167,80 | 169,10 | -1,63% | 171.028,00 |
| 22.10.2026 | 172,00 | 174,40 | 171,20 | 171,90 | -0,52% | 114.792,00 |
| 21.10.2026 | 173,50 | 173,50 | 169,60 | 172,80 | -0,40% | 272.249,00 |
| 20.10.2026 | 169,20 | 174,10 | 167,80 | 173,50 | 2,66% | 488.592,00 |
| 19.10.2026 | 168,20 | 169,30 | 166,40 | 169,00 | 0,60% | 242.611,00 |
| 16.10.2026 | 170,10 | 170,10 | 168,00 | 168,00 | -0,83% | 261.811,00 |
| 15.10.2026 | 170,90 | 170,90 | 168,00 | 169,40 | -0,70% | 179.944,00 |
| 14.10.2026 | 174,20 | 174,70 | 170,30 | 170,60 | -1,95% | 190.724,00 |
| 13.10.2026 | 172,80 | 174,20 | 171,00 | 174,00 | 0,75% | 262.880,00 |
| 12.10.2026 | 169,80 | 173,10 | 169,20 | 172,70 | 1,71% | 443.667,00 |
| 09.10.2026 | 165,00 | 169,80 | 163,00 | 169,80 | 1,01% | 292.254,00 |
| 08.10.2026 | 168,50 | 169,10 | 165,10 | 168,10 | 0,54% | 424.486,00 |
| 07.10.2026 | 169,30 | 169,90 | 166,50 | 167,20 | -1,24% | 172.798,00 |
| 06.10.2026 | 166,60 | 172,80 | 166,40 | 169,30 | 1,56% | 427.325,00 |
| 05.10.2026 | 167,50 | 168,40 | 165,70 | 166,70 | -0,48% | 236.483,00 |
| 02.10.2026 | 164,30 | 167,90 | 164,30 | 167,50 | 3,01% | 355.351,00 |
| 01.10.2026 | 162,50 | 165,00 | 161,70 | 162,60 | 0,00% | 152.689,00 |
| 30.09.2026 | 164,10 | 164,90 | 162,60 | 162,60 | -0,25% | 188.161,00 |
| 29.09.2026 | 162,60 | 164,70 | 162,30 | 163,00 | 0,25% | 204.414,00 |
| 28.09.2026 | 161,10 | 164,50 | 161,00 | 162,60 | 0,99% | 156.547,00 |
| 25.09.2026 | 164,40 | 165,00 | 160,60 | 161,00 | -1,71% | 198.942,00 |
| 24.09.2026 | 166,00 | 167,90 | 163,80 | 163,80 | -2,09% | 119.359,00 |
| 23.09.2026 | 169,20 | 169,60 | 165,80 | 167,30 | -1,06% | 195.140,00 |
| 22.09.2026 | 165,70 | 169,80 | 165,30 | 169,10 | 2,30% | 204.697,00 |
| 21.09.2026 | 165,00 | 166,60 | 163,30 | 165,30 | -0,18% | 131.970,00 |
| 18.09.2026 | 166,60 | 168,50 | 163,80 | 165,60 | -0,66% | 230.546,00 |
| 17.09.2026 | 168,70 | 169,90 | 166,40 | 166,70 | -1,54% | 147.534,00 |
| 16.09.2026 | 165,80 | 169,80 | 165,80 | 169,30 | 2,05% | 229.776,00 |
| 15.09.2026 | 165,80 | 166,90 | 163,40 | 165,90 | -0,12% | 198.027,00 |
| 14.09.2026 | 162,20 | 166,10 | 162,00 | 166,10 | 2,15% | 104.859,00 |
| 11.09.2026 | 162,30 | 163,00 | 160,90 | 162,60 | 0,18% | 320.874,00 |
| 10.09.2026 | 156,30 | 162,30 | 156,30 | 162,30 | 3,38% | 267.098,00 |
| 09.09.2026 | 157,00 | 157,70 | 153,80 | 157,00 | -0,51% | 175.863,00 |
| 08.09.2026 | 159,30 | 160,10 | 156,10 | 157,80 | -1,37% | 147.715,00 |
| 07.09.2026 | 157,50 | 161,30 | 157,50 | 160,00 | 1,59% | 173.875,00 |
| 04.09.2026 | 156,90 | 158,60 | 156,00 | 157,50 | 0,06% | 113.996,00 |
| 03.09.2026 | 153,00 | 158,10 | 153,00 | 157,40 | 2,94% | 155.325,00 |
| 02.09.2026 | 152,60 | 153,60 | 150,50 | 152,90 | -0,33% | 177.645,00 |
| 01.09.2026 | 153,60 | 155,30 | 151,90 | 153,40 | -0,58% | 169.128,00 |
| 31.08.2026 | 155,90 | 155,90 | 153,80 | 154,30 | -1,28% | 217.897,00 |
| 28.08.2026 | 153,50 | 157,50 | 152,80 | 156,30 | 2,09% | 105.118,00 |
| 27.08.2026 | 153,80 | 154,60 | 152,20 | 153,10 | -1,03% | 98.636,00 |
| 26.08.2026 | 154,00 | 155,50 | 152,50 | 154,70 | 0,72% | 188.379,00 |
| 25.08.2026 | 151,40 | 154,90 | 151,40 | 153,60 | 1,45% | 427.076,00 |
| 24.08.2026 | 152,60 | 153,80 | 151,20 | 151,40 | -0,53% | 116.764,00 |
| 21.08.2026 | 150,30 | 153,10 | 150,00 | 152,20 | 0,86% | 567.045,00 |
| 20.08.2026 | 152,10 | 152,50 | 150,00 | 150,90 | -0,66% | 120.635,00 |
| 19.08.2026 | 154,70 | 154,70 | 151,90 | 151,90 | -2,00% | 248.155,00 |
| 18.08.2026 | 154,70 | 155,70 | 153,00 | 155,00 | -0,13% | 154.112,00 |
| 17.08.2026 | 156,40 | 157,30 | 154,40 | 155,20 | -1,15% | 132.197,00 |
| 14.08.2026 | 158,60 | 160,00 | 155,50 | 157,00 | -1,07% | 102.936,00 |
| 13.08.2026 | 155,90 | 158,90 | 155,20 | 158,70 | 1,80% | 143.986,00 |
| 12.08.2026 | 158,30 | 158,30 | 155,30 | 155,90 | -1,52% | 306.403,00 |
| 11.08.2026 | 161,40 | 161,40 | 157,80 | 158,30 | -1,92% | 142.648,00 |
| 10.08.2026 | 165,30 | 166,30 | 160,00 | 161,40 | -2,36% | 201.230,00 |
| 07.08.2026 | 164,30 | 165,30 | 163,10 | 165,30 | 0,67% | 252.594,00 |
| 06.08.2026 | 164,60 | 166,80 | 163,30 | 164,20 | -0,18% | 365.573,00 |
| 05.08.2026 | 168,00 | 169,80 | 162,60 | 164,50 | 0,37% | 401.807,00 |
| 04.08.2026 | 154,00 | 165,90 | 153,80 | 163,90 | 11,12% | 1.370.619,00 |
| 03.08.2026 | 148,50 | 149,40 | 146,40 | 147,50 | -0,61% | 310.801,00 |
| 31.07.2026 | 149,50 | 151,00 | 146,80 | 148,40 | -1,00% | 159.735,00 |
| 30.07.2026 | 149,90 | 151,10 | 148,90 | 149,90 | -0,07% | 177.410,00 |
| 29.07.2026 | 149,90 | 151,50 | 148,90 | 150,00 | 0,07% | 122.594,00 |
| 28.07.2026 | 149,50 | 150,00 | 147,40 | 149,90 | 0,00% | 182.561,00 |
| 27.07.2026 | 146,50 | 150,70 | 146,50 | 149,90 | 3,17% | 232.554,00 |
| 24.07.2026 | 146,10 | 147,30 | 140,00 | 145,30 | -0,55% | 154.185,00 |
| 23.07.2026 | 148,90 | 149,20 | 145,90 | 146,10 | -2,01% | 164.323,00 |
| 22.07.2026 | 148,50 | 149,80 | 147,00 | 149,10 | 0,40% | 225.305,00 |
| 21.07.2026 | 144,00 | 149,10 | 143,40 | 148,50 | 2,70% | 145.481,00 |
| 20.07.2026 | 144,40 | 146,80 | 143,20 | 144,60 | -0,89% | 80.696,00 |
| 17.07.2026 | 144,90 | 145,90 | 143,60 | 145,90 | 0,27% | 172.210,00 |
| 16.07.2026 | 146,00 | 147,00 | 143,80 | 145,50 | -0,14% | 128.679,00 |
| 15.07.2026 | 142,30 | 145,70 | 141,40 | 145,70 | 2,17% | 130.706,00 |
| 14.07.2026 | 143,90 | 144,70 | 141,00 | 142,60 | -2,26% | 154.949,00 |
| 13.07.2026 | 144,10 | 146,30 | 142,70 | 145,90 | 0,97% | 96.524,00 |
| 10.07.2026 | 142,00 | 145,80 | 141,70 | 144,50 | 1,83% | 149.452,00 |
| 09.07.2026 | 142,10 | 144,80 | 141,30 | 141,90 | 1,14% | 140.870,00 |
| 08.07.2026 | 141,50 | 143,00 | 140,30 | 140,30 | -1,54% | 130.689,00 |
| 07.07.2026 | 143,90 | 145,40 | 141,20 | 142,50 | -1,52% | 97.157,00 |
| 06.07.2026 | 147,80 | 148,00 | 144,00 | 144,70 | -2,10% | 102.511,00 |
| 03.07.2026 | 144,50 | 147,80 | 144,10 | 147,80 | 2,14% | 106.177,00 |
| 02.07.2026 | 143,20 | 145,00 | 143,00 | 144,70 | 0,84% | 109.162,00 |
| 01.07.2026 | 141,90 | 145,00 | 141,20 | 143,50 | 1,13% | 170.727,00 |
| 30.06.2026 | 142,40 | 142,90 | 138,80 | 141,90 | -0,42% | 200.189,00 |
| 29.06.2026 | 141,80 | 143,90 | 141,20 | 142,50 | 0,56% | 141.331,00 |
| 26.06.2026 | 140,00 | 141,80 | 138,70 | 141,70 | 1,07% | 177.160,00 |