15,465€
-3,40%
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 | 15,95 | 16,07 | 15,44 | 15,46 | -3,47% | 290,00 |
| 11.11.2026 | 15,74 | 16,01 | 15,44 | 16,01 | 1,91% | - |
| 10.11.2026 | 15,47 | 15,72 | 15,40 | 15,71 | 1,78% | 1.358,00 |
| 09.11.2026 | 15,54 | 15,75 | 15,35 | 15,44 | -0,36% | - |
| 06.11.2026 | 15,29 | 15,57 | 15,17 | 15,49 | 0,94% | 303,00 |
| 05.11.2026 | 16,02 | 16,16 | 15,33 | 15,35 | -4,21% | 75,00 |
| 04.11.2026 | 15,47 | 16,04 | 15,45 | 16,02 | 3,69% | 318,00 |
| 03.11.2026 | 15,46 | 15,86 | 15,33 | 15,45 | -0,77% | 26,00 |
| 02.11.2026 | 15,68 | 15,71 | 15,39 | 15,57 | -0,26% | - |
| 30.10.2026 | 15,52 | 15,71 | 15,38 | 15,61 | 0,52% | 1.960,00 |
| 29.10.2026 | 15,36 | 15,56 | 15,26 | 15,53 | 0,91% | 70,00 |
| 28.10.2026 | 15,31 | 15,45 | 15,27 | 15,39 | 0,29% | - |
| 27.10.2026 | 15,44 | 15,56 | 15,22 | 15,35 | -0,65% | - |
| 26.10.2026 | 15,28 | 15,53 | 15,25 | 15,45 | 1,61% | - |
| 23.10.2026 | 15,50 | 15,51 | 15,10 | 15,20 | -1,68% | 1.120,00 |
| 22.10.2026 | 15,43 | 15,68 | 15,38 | 15,46 | -0,67% | - |
| 21.10.2026 | 15,60 | 15,61 | 15,26 | 15,57 | -0,29% | 75,00 |
| 20.10.2026 | 15,17 | 15,66 | 15,10 | 15,61 | 2,87% | 16,00 |
| 19.10.2026 | 15,00 | 15,23 | 14,95 | 15,18 | 1,00% | 54,00 |
| 16.10.2026 | 15,25 | 15,27 | 14,99 | 15,03 | -1,05% | - |
| 15.10.2026 | 15,17 | 15,19 | 15,17 | 15,19 | -0,26% | - |
| 14.10.2026 | 15,57 | 15,68 | 15,20 | 15,23 | -2,34% | 9.206,00 |
| 13.10.2026 | 15,42 | 15,60 | 15,29 | 15,59 | 1,10% | - |
| 12.10.2026 | 15,12 | 15,45 | 15,12 | 15,42 | 1,68% | 478,00 |
| 09.10.2026 | 15,19 | 15,19 | 14,60 | 15,17 | 0,40% | 177,00 |
| 08.10.2026 | 14,92 | 15,12 | 14,74 | 15,11 | 1,21% | 87,00 |
| 07.10.2026 | 14,99 | 15,09 | 14,82 | 14,93 | -0,67% | 17,00 |
| 06.10.2026 | 14,85 | 15,37 | 14,77 | 15,03 | 1,21% | 4.046,00 |
| 05.10.2026 | 14,81 | 14,94 | 14,74 | 14,85 | -0,13% | - |
| 02.10.2026 | 14,40 | 14,88 | 14,37 | 14,87 | 3,27% | 1.073,00 |
| 01.10.2026 | 14,34 | 14,57 | 14,25 | 14,40 | 0,66% | 1.400,00 |
| 30.09.2026 | 14,43 | 14,55 | 14,29 | 14,30 | -0,59% | - |
| 29.09.2026 | 14,39 | 14,54 | 14,31 | 14,39 | -0,10% | 38,00 |
| 28.09.2026 | 14,27 | 14,51 | 14,21 | 14,40 | 0,63% | - |
| 25.09.2026 | 14,53 | 14,63 | 14,23 | 14,31 | -1,82% | 873,00 |
| 24.09.2026 | 14,76 | 14,91 | 14,48 | 14,58 | -1,59% | 17,00 |
| 23.09.2026 | 15,02 | 15,07 | 14,75 | 14,81 | -1,37% | 36,00 |
| 22.09.2026 | 14,66 | 15,08 | 14,63 | 15,02 | 2,46% | 4.660,00 |
| 21.09.2026 | 14,59 | 14,77 | 14,47 | 14,66 | -0,20% | 425,00 |
| 18.09.2026 | 14,82 | 14,95 | 14,47 | 14,69 | -0,71% | 1.925,00 |
| 17.09.2026 | 15,02 | 15,06 | 14,78 | 14,79 | -1,20% | 2.400,00 |
| 16.09.2026 | 14,72 | 15,06 | 14,64 | 14,97 | 1,87% | 2.955,00 |
| 15.09.2026 | 14,70 | 14,79 | 14,48 | 14,70 | -0,27% | 602,00 |
| 14.09.2026 | 14,39 | 14,79 | 14,37 | 14,74 | 1,94% | 70,00 |
| 11.09.2026 | 14,40 | 14,50 | 14,30 | 14,46 | 0,14% | - |
| 10.09.2026 | 14,08 | 14,46 | 14,01 | 14,44 | 2,63% | 3.000,00 |
| 09.09.2026 | 14,13 | 14,14 | 13,82 | 14,07 | -0,64% | - |
| 08.09.2026 | 14,36 | 14,36 | 14,00 | 14,16 | -1,36% | 1.716,00 |
| 07.09.2026 | 14,19 | 14,46 | 14,13 | 14,35 | 1,23% | 393,00 |
| 04.09.2026 | 14,22 | 14,31 | 14,03 | 14,18 | -0,07% | 17,00 |
| 03.09.2026 | 13,70 | 14,23 | 13,70 | 14,19 | 3,46% | 7.000,00 |
| 02.09.2026 | 13,78 | 13,80 | 13,46 | 13,71 | -0,87% | 892,00 |
| 01.09.2026 | 13,87 | 13,96 | 13,67 | 13,83 | -0,25% | 9.968,00 |
| 31.08.2026 | 14,04 | 14,04 | 13,80 | 13,87 | -1,28% | 84,00 |
| 28.08.2026 | 13,81 | 14,19 | 13,80 | 14,05 | 1,70% | - |
| 27.08.2026 | 14,01 | 14,01 | 13,72 | 13,81 | -0,86% | 516,00 |
| 26.08.2026 | 13,94 | 14,00 | 13,76 | 13,93 | 0,00% | - |
| 25.08.2026 | 13,71 | 13,99 | 13,70 | 13,93 | 1,90% | - |
| 24.08.2026 | 13,79 | 13,89 | 13,65 | 13,67 | -0,62% | 56,00 |
| 21.08.2026 | 13,61 | 13,86 | 13,54 | 13,76 | 0,99% | 80,00 |
| 20.08.2026 | 13,58 | 13,63 | 13,54 | 13,62 | -1,16% | - |
| 19.08.2026 | 14,03 | 14,04 | 13,77 | 13,78 | 20,98% | 1.224,00 |
| 05.05.2026 | 11,33 | 11,48 | 11,33 | 11,39 | 0,49% | 280,00 |
| 04.05.2026 | 11,59 | 11,61 | 11,29 | 11,34 | -1,78% | 252,00 |
| 30.04.2026 | 11,18 | 11,58 | 11,12 | 11,54 | 2,85% | 3.003,00 |
| 29.04.2026 | 11,23 | 11,34 | 11,20 | 11,22 | -0,22% | 72,00 |
| 28.04.2026 | 11,36 | 11,37 | 11,15 | 11,25 | -1,06% | - |
| 27.04.2026 | 11,42 | 11,52 | 11,35 | 11,37 | -0,35% | - |
| 24.04.2026 | 11,45 | 11,51 | 11,33 | 11,41 | -0,52% | 1.157,00 |
| 23.04.2026 | 11,36 | 11,52 | 11,26 | 11,47 | 0,39% | 274,00 |
| 22.04.2026 | 11,51 | 11,57 | 11,41 | 11,42 | -0,31% | 60,00 |
| 21.04.2026 | 11,50 | 11,69 | 11,44 | 11,46 | -0,35% | 73,00 |
| 20.04.2026 | 11,33 | 11,59 | 11,29 | 11,50 | 1,86% | 35.961,00 |
| 17.04.2026 | 11,04 | 11,38 | 11,04 | 11,29 | 1,76% | 414,00 |
| 16.04.2026 | 10,85 | 11,10 | 10,84 | 11,09 | 2,45% | 5.776,00 |
| 15.04.2026 | 10,59 | 10,85 | 10,59 | 10,83 | 2,12% | - |
| 14.04.2026 | 10,42 | 10,64 | 10,41 | 10,60 | 1,53% | 192,00 |
| 13.04.2026 | 10,08 | 10,45 | 10,07 | 10,44 | 2,00% | - |
| 10.04.2026 | 10,24 | 10,45 | 10,19 | 10,24 | -0,34% | - |
| 09.04.2026 | 10,14 | 10,32 | 10,09 | 10,27 | 0,83% | - |
| 08.04.2026 | 10,14 | 10,29 | 10,01 | 10,19 | 5,47% | 5.112,00 |
| 07.04.2026 | 9,76 | 9,97 | 9,53 | 9,66 | -1,63% | 548,00 |
| 02.04.2026 | 9,67 | 9,86 | 9,67 | 9,82 | -0,47% | - |
| 01.04.2026 | 9,87 | 10,09 | 9,82 | 9,86 | 0,36% | 7.000,00 |
| 31.03.2026 | 9,58 | 9,85 | 9,51 | 9,83 | 3,69% | - |
| 30.03.2026 | 9,40 | 9,59 | 9,20 | 9,48 | 0,85% | 1.657,00 |
| 27.03.2026 | 9,42 | 9,49 | 9,31 | 9,40 | -0,23% | 3.290,00 |
| 26.03.2026 | 9,11 | 9,51 | 9,09 | 9,42 | 3,23% | 9.300,00 |
| 25.03.2026 | 9,08 | 9,21 | 9,05 | 9,13 | 0,41% | - |
| 24.03.2026 | 8,86 | 9,12 | 8,83 | 9,09 | 2,03% | 21,00 |
| 23.03.2026 | 8,73 | 9,10 | 8,40 | 8,91 | 0,55% | 27,00 |
| 20.03.2026 | 9,07 | 9,12 | 8,80 | 8,86 | -1,99% | 43,00 |
| 19.03.2026 | 9,31 | 9,33 | 8,98 | 9,04 | -2,85% | 153,00 |
| 18.03.2026 | 9,65 | 9,65 | 9,30 | 9,30 | -2,94% | - |
| 17.03.2026 | 9,52 | 9,78 | 9,43 | 9,59 | 0,56% | 17.276,00 |
| 16.03.2026 | 9,57 | 9,59 | 9,38 | 9,53 | 0,36% | 584,00 |
| 13.03.2026 | 9,47 | 9,65 | 9,36 | 9,50 | 0,40% | - |
| 12.03.2026 | 9,46 | 9,54 | 9,41 | 9,46 | -0,87% | 1.575,00 |
| 11.03.2026 | 9,62 | 9,65 | 9,48 | 9,54 | -0,47% | 6.000,00 |
| 10.03.2026 | 9,47 | 9,76 | 9,46 | 9,59 | 0,84% | 374,00 |