15,475€
-3,04%
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 | 15,98 | 16,05 | 15,96 | 16,05 | 0,53% | - |
| 11.11.2026 | 15,78 | 16,03 | 15,45 | 15,96 | 1,92% | - |
| 10.11.2026 | 15,50 | 15,69 | 15,40 | 15,66 | 1,16% | - |
| 09.11.2026 | 15,51 | 15,74 | 15,35 | 15,48 | 0,13% | - |
| 06.11.2026 | 15,27 | 15,57 | 15,18 | 15,46 | 0,45% | - |
| 05.11.2026 | 16,05 | 16,15 | 15,39 | 15,39 | -3,87% | - |
| 04.11.2026 | 15,45 | 16,01 | 15,42 | 16,01 | 3,76% | - |
| 03.11.2026 | 15,41 | 15,87 | 15,33 | 15,43 | -0,87% | - |
| 02.11.2026 | 15,64 | 15,71 | 15,39 | 15,57 | 0,42% | - |
| 30.10.2026 | 15,50 | 15,70 | 15,38 | 15,50 | -0,48% | - |
| 29.10.2026 | 15,41 | 15,59 | 15,28 | 15,58 | 1,20% | - |
| 28.10.2026 | 15,34 | 15,45 | 15,27 | 15,39 | 0,29% | - |
| 27.10.2026 | 15,39 | 15,56 | 15,22 | 15,35 | -0,29% | - |
| 26.10.2026 | 15,26 | 15,53 | 15,19 | 15,39 | 1,15% | - |
| 23.10.2026 | 15,48 | 15,52 | 15,11 | 15,22 | -1,74% | - |
| 22.10.2026 | 15,40 | 15,69 | 15,37 | 15,49 | 0,32% | - |
| 21.10.2026 | 15,66 | 15,70 | 15,27 | 15,44 | -1,31% | - |
| 20.10.2026 | 15,14 | 15,67 | 15,10 | 15,64 | 3,44% | - |
| 19.10.2026 | 14,92 | 15,23 | 14,88 | 15,12 | 1,17% | - |
| 16.10.2026 | 15,28 | 15,28 | 14,94 | 14,95 | -1,61% | - |
| 15.10.2026 | 15,09 | 15,28 | 15,02 | 15,19 | 0,20% | - |
| 14.10.2026 | 15,54 | 15,67 | 15,14 | 15,16 | -2,73% | - |
| 13.10.2026 | 15,40 | 15,63 | 15,29 | 15,59 | 1,10% | - |
| 12.10.2026 | 15,11 | 15,45 | 15,08 | 15,42 | 1,55% | - |
| 09.10.2026 | 15,23 | 15,24 | 14,70 | 15,18 | 0,90% | - |
| 08.10.2026 | 14,88 | 15,10 | 14,74 | 15,05 | 0,67% | 11,00 |
| 07.10.2026 | 14,94 | 15,10 | 14,83 | 14,95 | -0,99% | - |
| 06.10.2026 | 14,86 | 15,36 | 14,85 | 15,10 | 1,86% | 2,00 |
| 05.10.2026 | 14,82 | 14,92 | 14,74 | 14,82 | -0,07% | - |
| 02.10.2026 | 14,41 | 14,86 | 14,38 | 14,83 | 3,17% | - |
| 01.10.2026 | 14,31 | 14,56 | 14,28 | 14,38 | 0,52% | - |
| 30.09.2026 | 14,44 | 14,55 | 14,29 | 14,30 | -0,59% | - |
| 29.09.2026 | 14,39 | 14,53 | 14,31 | 14,39 | -0,45% | 35,00 |
| 28.09.2026 | 14,26 | 14,51 | 14,22 | 14,45 | 1,26% | - |
| 25.09.2026 | 14,57 | 14,63 | 14,23 | 14,27 | -2,49% | - |
| 24.09.2026 | 14,73 | 14,91 | 14,47 | 14,64 | -1,08% | 503,00 |
| 23.09.2026 | 15,04 | 15,07 | 14,75 | 14,80 | -1,63% | - |
| 22.09.2026 | 14,61 | 15,08 | 14,58 | 15,04 | 2,70% | - |
| 21.09.2026 | 14,69 | 14,79 | 14,47 | 14,65 | -0,48% | - |
| 18.09.2026 | 14,77 | 14,95 | 14,47 | 14,72 | -0,24% | - |
| 17.09.2026 | 15,07 | 15,11 | 14,75 | 14,75 | -1,11% | 7,00 |
| 16.09.2026 | 14,76 | 15,06 | 14,71 | 14,92 | 1,32% | - |
| 15.09.2026 | 14,75 | 14,79 | 14,49 | 14,72 | -0,44% | - |
| 14.09.2026 | 14,39 | 14,80 | 14,36 | 14,79 | 2,39% | - |
| 11.09.2026 | 14,45 | 14,50 | 14,30 | 14,44 | 0,24% | - |
| 10.09.2026 | 14,11 | 14,44 | 14,05 | 14,41 | 2,38% | - |
| 09.09.2026 | 14,16 | 14,17 | 13,82 | 14,07 | -0,74% | - |
| 08.09.2026 | 14,30 | 14,36 | 14,01 | 14,18 | -1,12% | - |
| 07.09.2026 | 14,14 | 14,45 | 14,11 | 14,34 | 1,24% | - |
| 04.09.2026 | 14,19 | 14,30 | 14,03 | 14,16 | -0,04% | - |
| 03.09.2026 | 13,74 | 14,22 | 13,72 | 14,17 | 3,39% | - |
| 02.09.2026 | 13,82 | 13,82 | 13,46 | 13,70 | -1,23% | - |
| 01.09.2026 | 13,86 | 13,96 | 13,67 | 13,87 | 0,25% | - |
| 31.08.2026 | 14,01 | 14,03 | 13,81 | 13,84 | -1,32% | - |
| 28.08.2026 | 13,85 | 14,19 | 13,80 | 14,02 | 1,45% | - |
| 27.08.2026 | 14,05 | 14,05 | 13,72 | 13,82 | -0,65% | 4,00 |
| 26.08.2026 | 13,98 | 14,01 | 13,76 | 13,91 | -0,32% | - |
| 25.08.2026 | 13,73 | 13,99 | 13,70 | 13,96 | 1,71% | - |
| 24.08.2026 | 13,74 | 13,89 | 13,65 | 13,72 | -0,36% | - |
| 21.08.2026 | 13,65 | 13,85 | 13,54 | 13,77 | 1,18% | - |
| 20.08.2026 | 13,74 | 13,84 | 13,55 | 13,61 | -1,02% | 452,00 |
| 19.08.2026 | 14,02 | 14,08 | 13,75 | 13,75 | -2,14% | - |
| 18.08.2026 | 14,04 | 14,10 | 13,96 | 14,05 | -0,14% | - |
| 17.08.2026 | 14,31 | 14,31 | 14,05 | 14,07 | -1,44% | - |
| 14.08.2026 | 14,43 | 14,51 | 14,11 | 14,28 | -1,11% | - |
| 13.08.2026 | 14,21 | 14,44 | 14,10 | 14,44 | 1,80% | 250,00 |
| 12.08.2026 | 14,42 | 14,43 | 14,12 | 14,18 | -1,60% | - |
| 11.08.2026 | 14,73 | 14,74 | 14,40 | 14,41 | -2,04% | - |
| 10.08.2026 | 15,07 | 15,18 | 14,59 | 14,71 | -2,58% | - |
| 07.08.2026 | 14,95 | 15,11 | 14,92 | 15,10 | 0,83% | - |
| 06.08.2026 | 15,05 | 15,24 | 14,95 | 14,98 | -0,27% | 1.000,00 |
| 05.08.2026 | 14,91 | 15,31 | 14,83 | 15,02 | 0,74% | - |
| 04.08.2026 | 14,00 | 15,09 | 14,00 | 14,91 | 11,19% | 79,00 |
| 03.08.2026 | 13,65 | 13,71 | 13,34 | 13,41 | -1,14% | - |
| 31.07.2026 | 13,73 | 13,75 | 13,36 | 13,56 | -0,73% | - |
| 30.07.2026 | 13,54 | 13,71 | 13,53 | 13,66 | 0,18% | - |
| 29.07.2026 | 13,53 | 13,73 | 13,48 | 13,64 | 0,26% | - |
| 28.07.2026 | 13,53 | 13,60 | 13,32 | 13,60 | 0,59% | - |
| 27.07.2026 | 13,30 | 13,63 | 13,29 | 13,52 | 2,81% | - |
| 24.07.2026 | 13,15 | 13,29 | 12,68 | 13,15 | -0,27% | 1.600,00 |
| 23.07.2026 | 13,43 | 13,45 | 13,14 | 13,19 | -1,93% | - |
| 22.07.2026 | 13,44 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 21.07.2026 | 13,09 | 13,48 | 13,00 | 13,45 | 2,87% | 2,00 |
| 20.07.2026 | 13,26 | 13,29 | 13,02 | 13,07 | -1,43% | - |
| 17.07.2026 | 13,10 | 13,34 | 13,00 | 13,26 | 0,30% | - |
| 16.07.2026 | 13,21 | 13,34 | 13,04 | 13,22 | -0,08% | - |
| 15.07.2026 | 12,96 | 13,26 | 12,80 | 13,23 | 2,56% | 4,00 |
| 14.07.2026 | 13,17 | 13,18 | 12,81 | 12,90 | -2,27% | - |
| 13.07.2026 | 13,01 | 13,24 | 12,94 | 13,20 | 0,69% | - |
| 10.07.2026 | 12,84 | 13,24 | 12,84 | 13,11 | 1,98% | - |
| 09.07.2026 | 12,78 | 13,09 | 12,75 | 12,86 | 1,14% | - |
| 08.07.2026 | 12,85 | 12,93 | 12,64 | 12,71 | -1,51% | - |
| 07.07.2026 | 13,10 | 13,19 | 12,78 | 12,91 | -1,75% | - |
| 06.07.2026 | 13,38 | 13,43 | 13,04 | 13,14 | -1,94% | - |
| 03.07.2026 | 13,15 | 13,40 | 13,05 | 13,40 | 2,49% | - |
| 02.07.2026 | 12,97 | 13,12 | 12,91 | 13,07 | 0,89% | - |
| 01.07.2026 | 12,83 | 13,04 | 12,74 | 12,96 | 1,01% | - |
| 30.06.2026 | 12,91 | 12,93 | 12,52 | 12,83 | -0,23% | - |
| 29.06.2026 | 12,79 | 12,97 | 12,75 | 12,86 | 0,67% | - |
| 26.06.2026 | 12,62 | 12,81 | 12,51 | 12,77 | 0,71% | - |