166,997SEK
-1,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 135,20 | 140,80 | 134,40 | 140,20 | 3,70% | 532.944,00 |
| 24.06.2026 | 132,00 | 135,20 | 131,20 | 135,20 | 2,19% | 153.195,00 |
| 23.06.2026 | 132,90 | 133,30 | 130,50 | 132,30 | -0,75% | 191.495,00 |
| 22.06.2026 | 133,50 | 135,40 | 132,80 | 133,30 | -0,82% | 157.827,00 |
| 18.06.2026 | 133,70 | 134,40 | 132,00 | 134,40 | 0,22% | 173.270,00 |
| 17.06.2026 | 132,40 | 134,10 | 131,30 | 134,10 | 1,28% | 201.335,00 |
| 16.06.2026 | 135,80 | 136,70 | 132,00 | 132,40 | -2,65% | 228.449,00 |
| 15.06.2026 | 137,70 | 138,40 | 135,40 | 136,00 | -0,51% | 149.740,00 |
| 12.06.2026 | 137,60 | 138,00 | 136,00 | 136,70 | -0,29% | 213.634,00 |
| 11.06.2026 | 137,80 | 138,20 | 135,60 | 137,10 | -0,51% | 220.646,00 |
| 10.06.2026 | 135,90 | 138,80 | 135,90 | 137,80 | 1,32% | 306.359,00 |
| 09.06.2026 | 141,10 | 141,10 | 135,30 | 136,00 | -3,48% | 185.115,00 |
| 08.06.2026 | 139,10 | 142,50 | 137,50 | 140,90 | 1,15% | 211.129,00 |
| 05.06.2026 | 141,70 | 142,50 | 139,00 | 139,30 | -1,83% | 346.619,00 |
| 04.06.2026 | 140,20 | 145,40 | 139,70 | 141,90 | 1,21% | 432.225,00 |
| 03.06.2026 | 141,50 | 142,50 | 139,50 | 140,20 | -1,61% | 123.836,00 |
| 02.06.2026 | 143,00 | 144,00 | 141,30 | 142,50 | 0,21% | 253.177,00 |
| 01.06.2026 | 148,40 | 148,60 | 139,90 | 142,20 | -4,37% | 275.813,00 |
| 29.05.2026 | 148,30 | 149,80 | 147,20 | 148,70 | 0,13% | 732.473,00 |
| 28.05.2026 | 152,50 | 152,70 | 147,10 | 148,50 | -2,75% | 296.621,00 |
| 27.05.2026 | 151,00 | 153,50 | 150,90 | 152,70 | 1,19% | 459.877,00 |
| 26.05.2026 | 150,00 | 151,90 | 149,60 | 150,90 | 0,60% | 397.582,00 |
| 25.05.2026 | 149,60 | 150,90 | 148,00 | 150,00 | 1,21% | 321.492,00 |
| 22.05.2026 | 140,10 | 149,00 | 140,10 | 148,20 | 7,00% | 3.182.151,00 |
| 21.05.2026 | 131,90 | 138,50 | 131,10 | 138,50 | 9,57% | 1.417.224,00 |
| 20.05.2026 | 129,80 | 129,80 | 126,40 | 126,40 | -1,63% | 743.608,00 |
| 19.05.2026 | 127,80 | 130,50 | 127,80 | 128,50 | 0,55% | 341.681,00 |
| 18.05.2026 | 127,00 | 128,60 | 125,50 | 127,80 | 0,24% | 258.707,00 |
| 15.05.2026 | 126,10 | 127,50 | 126,00 | 127,50 | 1,11% | 240.534,00 |
| 13.05.2026 | 124,00 | 127,20 | 122,90 | 126,10 | 2,69% | 252.371,00 |
| 12.05.2026 | 123,50 | 124,20 | 122,80 | 122,80 | -0,97% | 147.350,00 |
| 11.05.2026 | 122,40 | 124,00 | 121,60 | 124,00 | 1,31% | 152.557,00 |
| 08.05.2026 | 122,10 | 123,00 | 121,50 | 122,40 | -0,41% | 157.572,00 |
| 07.05.2026 | 123,80 | 124,60 | 122,50 | 122,90 | -0,57% | 175.023,00 |
| 06.05.2026 | 124,00 | 125,10 | 123,50 | 123,60 | 0,08% | 251.276,00 |
| 05.05.2026 | 123,10 | 124,30 | 123,10 | 123,50 | 0,32% | 183.281,00 |