15,480€
-2,82%
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 | 16,16 | 16,16 | 15,86 | 15,86 | -0,44% | 56,00 |
| 11.11.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 4,39% | 2,00 |
| 10.11.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -2,55% | - |
| 09.11.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,56% | 10,00 |
| 06.11.2026 | 15,23 | 15,42 | 15,23 | 15,42 | -1,97% | 34,00 |
| 05.11.2026 | 16,02 | 16,02 | 15,73 | 15,73 | 0,83% | 106,00 |
| 04.11.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,56% | - |
| 03.11.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,73% | - |
| 02.11.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -0,45% | - |
| 30.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,21% | 15,00 |
| 29.10.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 0,46% | - |
| 28.10.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -0,33% | - |
| 27.10.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,93% | - |
| 26.10.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -2,53% | - |
| 23.10.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,19% | - |
| 22.10.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,32% | - |
| 21.10.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 2,66% | - |
| 20.10.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 0,27% | - |
| 19.10.2026 | 14,96 | 15,02 | 14,96 | 15,02 | -0,27% | 6,00 |
| 16.10.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,40% | - |
| 15.10.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -2,26% | 100,00 |
| 14.10.2026 | 15,47 | 15,47 | 15,47 | 15,47 | 0,13% | - |
| 13.10.2026 | 15,29 | 15,45 | 15,29 | 15,45 | 2,86% | - |
| 12.10.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 0,33% | - |
| 09.10.2026 | 14,91 | 14,97 | 14,91 | 14,97 | -0,07% | 540,00 |
| 08.10.2026 | 14,91 | 14,98 | 14,83 | 14,98 | 0,54% | 37,00 |
| 07.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,57% | - |
| 06.10.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -2,07% | - |
| 05.10.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 4,90% | 1,00 |
| 02.10.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,49% | - |
| 01.10.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,35% | - |
| 30.09.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,42% | - |
| 29.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,64% | - |
| 28.09.2026 | 14,11 | 14,11 | 14,11 | 14,11 | -1,95% | - |
| 25.09.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -1,98% | - |
| 24.09.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -2,85% | - |
| 23.09.2026 | 14,88 | 15,11 | 14,79 | 15,11 | -1,18% | 78,00 |
| 22.09.2026 | 14,53 | 15,29 | 14,53 | 15,29 | 3,31% | 350,00 |
| 21.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,89% | 125,00 |
| 18.09.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -1,08% | - |
| 17.09.2026 | 14,86 | 14,86 | 14,83 | 14,83 | 0,68% | 33,00 |
| 16.09.2026 | 14,58 | 14,73 | 14,58 | 14,73 | 0,96% | 70,00 |
| 15.09.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,62% | - |
| 14.09.2026 | 14,41 | 14,50 | 14,41 | 14,50 | 0,76% | - |
| 11.09.2026 | 14,31 | 14,39 | 14,31 | 14,39 | 0,42% | - |
| 10.09.2026 | 14,04 | 14,33 | 14,04 | 14,33 | 1,78% | 25,00 |
| 09.09.2026 | 14,03 | 14,08 | 14,03 | 14,08 | -1,68% | 180,00 |
| 08.09.2026 | 14,21 | 14,32 | 14,21 | 14,32 | 0,00% | - |
| 07.09.2026 | 14,08 | 14,40 | 14,08 | 14,32 | 1,78% | 680,00 |
| 04.09.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 3,46% | - |
| 03.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,22% | - |
| 02.09.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -2,15% | - |
| 01.09.2026 | 13,74 | 13,93 | 13,74 | 13,93 | 0,14% | 36,00 |
| 31.08.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -1,07% | - |
| 28.08.2026 | 13,68 | 14,06 | 13,68 | 14,06 | 1,81% | - |
| 27.08.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,15% | - |
| 26.08.2026 | 13,79 | 13,97 | 13,79 | 13,97 | 0,22% | 5,00 |
| 25.08.2026 | 13,55 | 13,94 | 13,55 | 13,94 | 1,16% | - |
| 24.08.2026 | 13,63 | 13,78 | 13,63 | 13,78 | 0,36% | - |
| 21.08.2026 | 13,52 | 13,73 | 13,52 | 13,73 | -0,22% | - |
| 20.08.2026 | 13,66 | 13,76 | 13,66 | 13,76 | -1,08% | - |
| 19.08.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -0,36% | - |
| 18.08.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -1,76% | - |
| 17.08.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,42% | - |
| 14.08.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 1,21% | - |
| 13.08.2026 | 13,99 | 14,10 | 13,99 | 14,10 | -1,19% | 25,00 |
| 12.08.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -2,26% | - |
| 11.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,28% | 20,00 |
| 10.08.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,00% | - |
| 07.08.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -1,52% | - |
| 06.08.2026 | 15,01 | 15,17 | 15,01 | 15,17 | 0,13% | 330,00 |
| 05.08.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 9,23% | - |
| 04.08.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 2,89% | 500,00 |
| 03.08.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -1,53% | 30,00 |
| 31.07.2026 | 13,51 | 13,69 | 13,51 | 13,69 | 1,94% | 370,00 |
| 30.07.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -0,22% | - |
| 29.07.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,60% | - |
| 28.07.2026 | 13,43 | 13,43 | 13,38 | 13,38 | 2,45% | 380,00 |
| 27.07.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -0,99% | - |
| 24.07.2026 | 13,15 | 13,19 | 13,15 | 13,19 | -1,20% | 380,00 |
| 23.07.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,45% | - |
| 22.07.2026 | 13,29 | 13,29 | 13,29 | 13,29 | 2,47% | - |
| 21.07.2026 | 12,97 | 12,97 | 12,97 | 12,97 | -0,92% | - |
| 20.07.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | 4,00 |
| 17.07.2026 | 12,96 | 13,09 | 12,96 | 13,09 | -0,23% | 10,00 |
| 16.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 2,42% | - |
| 15.07.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -2,06% | - |
| 14.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,93% | - |
| 13.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 1,65% | - |
| 10.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,43% | - |
| 09.07.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -1,57% | - |
| 08.07.2026 | 12,77 | 12,77 | 12,77 | 12,77 | -1,84% | - |
| 07.07.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -1,96% | - |
| 06.07.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,14% | - |
| 03.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 1,63% | - |
| 02.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,94% | - |
| 01.07.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,47% | - |
| 30.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 29.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 26.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,63% | - |