14,795€
-1,63%
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 | 15,04 | 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% | - |
| 25.06.2026 | 12,25 | 12,75 | 12,16 | 12,68 | 6,47% | - |
| 24.06.2026 | 11,99 | 11,99 | 11,86 | 11,91 | -0,21% | - |
| 23.06.2026 | 12,02 | 12,05 | 11,81 | 11,94 | -1,40% | - |
| 22.06.2026 | 12,26 | 12,32 | 12,10 | 12,11 | -1,26% | - |
| 19.06.2026 | 12,22 | 12,34 | 12,20 | 12,26 | 0,08% | - |
| 18.06.2026 | 12,26 | 12,32 | 12,04 | 12,25 | -0,20% | - |
| 17.06.2026 | 12,09 | 12,32 | 12,05 | 12,28 | 1,91% | - |
| 16.06.2026 | 12,44 | 12,55 | 12,04 | 12,05 | -3,21% | 500,00 |
| 15.06.2026 | 12,76 | 12,82 | 12,44 | 12,45 | -0,88% | - |
| 12.06.2026 | 12,63 | 12,65 | 12,45 | 12,56 | -0,32% | - |
| 11.06.2026 | 12,54 | 12,66 | 12,34 | 12,60 | 0,32% | - |
| 10.06.2026 | 12,44 | 12,73 | 12,41 | 12,56 | 0,80% | - |
| 09.06.2026 | 12,95 | 12,96 | 12,34 | 12,46 | -3,71% | - |
| 08.06.2026 | 12,78 | 13,09 | 12,76 | 12,94 | 0,35% | - |
| 05.06.2026 | 13,06 | 13,11 | 12,89 | 12,89 | -1,11% | - |
| 04.06.2026 | 12,83 | 13,32 | 12,73 | 13,04 | 1,56% | - |
| 03.06.2026 | 13,13 | 13,14 | 12,81 | 12,84 | -2,25% | - |
| 02.06.2026 | 13,26 | 13,32 | 13,05 | 13,13 | -0,19% | - |
| 01.06.2026 | 13,84 | 13,89 | 12,93 | 13,16 | -5,02% | - |
| 29.05.2026 | 13,78 | 13,90 | 13,69 | 13,85 | 0,65% | - |
| 28.05.2026 | 14,02 | 14,12 | 13,60 | 13,76 | -2,58% | - |
| 27.05.2026 | 13,95 | 14,23 | 13,92 | 14,13 | 1,00% | 240,00 |
| 26.05.2026 | 13,87 | 14,02 | 13,81 | 13,99 | 0,76% | - |
| 25.05.2026 | 13,87 | 14,06 | 13,63 | 13,88 | 1,87% | - |
| 22.05.2026 | 13,01 | 13,74 | 12,66 | 13,63 | 8,09% | 185,00 |
| 21.05.2026 | 11,95 | 12,70 | 11,95 | 12,61 | 8,24% | 850,00 |
| 20.05.2026 | 11,72 | 11,90 | 11,64 | 11,65 | -2,27% | - |
| 19.05.2026 | 11,68 | 11,95 | 11,66 | 11,92 | 2,27% | - |
| 18.05.2026 | 11,56 | 11,78 | 11,45 | 11,65 | 0,43% | - |
| 15.05.2026 | 11,47 | 11,64 | 11,46 | 11,60 | -0,90% | - |
| 14.05.2026 | 11,64 | 11,73 | 11,48 | 11,71 | 0,69% | - |
| 13.05.2026 | 11,32 | 11,66 | 11,28 | 11,63 | 3,29% | - |
| 12.05.2026 | 11,38 | 11,42 | 11,24 | 11,26 | -1,19% | 700,00 |
| 11.05.2026 | 11,26 | 11,42 | 11,19 | 11,39 | 1,38% | - |
| 08.05.2026 | 11,27 | 11,36 | 11,19 | 11,24 | -0,04% | - |
| 07.05.2026 | 11,33 | 11,48 | 11,21 | 11,24 | -0,84% | 56,00 |