14,825€
-1,27%
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 | 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 |
| 09.03.2026 | 9,39 | 9,56 | 9,27 | 9,51 | -0,91% | 60,00 |
| 06.03.2026 | 9,62 | 9,78 | 9,55 | 9,60 | 0,18% | 14,00 |
| 05.03.2026 | 9,55 | 9,68 | 9,49 | 9,58 | 0,03% | - |
| 04.03.2026 | 9,42 | 9,65 | 9,36 | 9,58 | 1,34% | 1.360,00 |
| 03.03.2026 | 9,87 | 9,88 | 9,36 | 9,45 | -5,00% | 448,00 |
| 02.03.2026 | 10,14 | 10,19 | 9,90 | 9,95 | -3,87% | 1.108,00 |
| 27.02.2026 | 10,46 | 10,49 | 10,22 | 10,35 | -0,86% | 1.920,00 |
| 26.02.2026 | 10,37 | 10,47 | 10,29 | 10,44 | 0,38% | 17,00 |
| 25.02.2026 | 10,55 | 10,57 | 10,37 | 10,40 | -1,24% | 1.030,00 |
| 24.02.2026 | 10,45 | 10,58 | 10,30 | 10,53 | 0,81% | 113,00 |
| 23.02.2026 | 10,77 | 10,78 | 10,40 | 10,44 | -2,88% | 3.916,00 |
| 20.02.2026 | 10,37 | 10,95 | 10,36 | 10,75 | 3,91% | 15.000,00 |
| 19.02.2026 | 10,70 | 11,11 | 10,00 | 10,35 | 0,98% | 7.947,00 |
| 18.02.2026 | 10,22 | 10,42 | 10,10 | 10,25 | 0,29% | 17,00 |
| 17.02.2026 | 10,30 | 10,46 | 10,11 | 10,22 | -0,87% | 7.060,00 |
| 16.02.2026 | 10,29 | 10,47 | 10,22 | 10,31 | 0,00% | 5.852,00 |
| 13.02.2026 | 10,28 | 10,36 | 10,20 | 10,31 | 0,54% | - |
| 12.02.2026 | 10,29 | 10,46 | 10,07 | 10,25 | 0,10% | 957,00 |
| 11.02.2026 | 10,64 | 10,64 | 10,21 | 10,24 | -3,40% | 17,00 |
| 10.02.2026 | 10,17 | 10,65 | 10,14 | 10,60 | 3,92% | 420,00 |
| 09.02.2026 | 10,18 | 10,23 | 10,08 | 10,20 | 0,44% | 316,00 |
| 06.02.2026 | 10,14 | 10,20 | 9,96 | 10,16 | 0,25% | 14,00 |
| 05.02.2026 | 10,17 | 10,20 | 10,05 | 10,13 | -0,34% | 4.411,00 |
| 04.02.2026 | 10,18 | 10,24 | 10,09 | 10,17 | -0,25% | 6.584,00 |
| 03.02.2026 | 10,22 | 10,26 | 10,14 | 10,19 | 0,05% | 1.860,00 |
| 02.02.2026 | 10,05 | 10,24 | 9,96 | 10,19 | 0,94% | - |
| 30.01.2026 | 10,07 | 10,22 | 10,05 | 10,09 | 0,00% | 38.360,00 |
| 29.01.2026 | 9,91 | 10,12 | 9,90 | 10,09 | 1,66% | 453,00 |
| 28.01.2026 | 9,87 | 9,95 | 9,81 | 9,93 | 0,71% | 233,00 |
| 27.01.2026 | 9,47 | 9,95 | 9,46 | 9,86 | 4,09% | 5.010,00 |
| 26.01.2026 | 9,46 | 9,55 | 9,43 | 9,47 | -0,16% | 2.467,00 |
| 23.01.2026 | 9,42 | 9,55 | 9,40 | 9,48 | 0,00% | - |
| 22.01.2026 | 9,49 | 9,68 | 9,46 | 9,48 | 0,16% | 140,00 |
| 21.01.2026 | 9,38 | 9,51 | 9,32 | 9,47 | 0,65% | 48,00 |
| 20.01.2026 | 9,37 | 9,46 | 9,30 | 9,41 | -0,17% | 200,00 |
| 19.01.2026 | 9,61 | 9,63 | 9,39 | 9,42 | -3,50% | 17,00 |