2,633€
-2,70%
Echtzeit-Aktienkurs Scandinavian Astor Group AB
Bid:
Ask:
Aktienkurse zur Scandinavian Astor Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 2,74 | 2,74 | 2,56 | 2,59 | -4,36% | 180,00 |
| 14.11.2025 | 2,93 | 2,93 | 2,65 | 2,71 | -6,85% | - |
| 13.11.2025 | 2,95 | 2,98 | 2,89 | 2,91 | -2,71% | - |
| 12.11.2025 | 3,00 | 3,12 | 2,83 | 2,99 | 0,17% | - |
| 11.11.2025 | 2,95 | 3,05 | 2,93 | 2,98 | 1,36% | - |
| 10.11.2025 | 2,75 | 2,96 | 2,75 | 2,94 | 4,62% | 81,00 |
| 07.11.2025 | 2,93 | 2,95 | 2,77 | 2,81 | -4,65% | 3.000,00 |
| 06.11.2025 | 2,96 | 2,99 | 2,91 | 2,95 | -0,20% | 290,00 |
| 05.11.2025 | 3,00 | 3,01 | 2,93 | 2,95 | -0,54% | - |
| 04.11.2025 | 3,04 | 3,08 | 2,90 | 2,97 | -3,70% | 3.500,00 |
| 03.11.2025 | 3,04 | 3,10 | 2,94 | 3,08 | 3,94% | - |
| 31.10.2025 | 3,00 | 3,01 | 2,93 | 2,97 | -0,60% | - |
| 30.10.2025 | 3,07 | 3,08 | 2,94 | 2,99 | 0,13% | 424,00 |
| 29.10.2025 | 3,13 | 3,18 | 2,95 | 2,98 | -2,17% | - |
| 28.10.2025 | 3,11 | 3,11 | 2,90 | 3,05 | -3,12% | 200,00 |
| 27.10.2025 | 3,15 | 3,23 | 3,02 | 3,15 | 3,80% | 2.245,00 |
| 24.10.2025 | 2,96 | 3,09 | 2,95 | 3,03 | 5,54% | 400,00 |
| 23.10.2025 | 2,66 | 2,90 | 2,64 | 2,87 | 6,73% | 1.245,00 |
| 22.10.2025 | 2,84 | 2,84 | 2,66 | 2,69 | 1,66% | 5.000,00 |
| 21.10.2025 | 2,57 | 2,69 | 2,49 | 2,65 | 2,60% | 1.540,00 |
| 20.10.2025 | 2,64 | 2,64 | 2,45 | 2,58 | 0,94% | - |
| 17.10.2025 | 2,40 | 2,62 | 2,39 | 2,56 | 10,85% | - |
| 16.10.2025 | 2,21 | 2,32 | 2,20 | 2,31 | 2,26% | - |
| 15.10.2025 | 2,07 | 2,26 | 2,07 | 2,25 | 8,86% | - |
| 14.10.2025 | 2,14 | 2,15 | 2,06 | 2,07 | -4,01% | - |
| 13.10.2025 | 2,18 | 2,19 | 2,07 | 2,16 | -4,26% | - |
| 10.10.2025 | 2,26 | 2,33 | 2,20 | 2,25 | -5,77% | - |
| 08.10.2025 | 2,38 | 2,40 | 2,37 | 2,39 | 1,49% | - |
| 07.10.2025 | 2,45 | 2,46 | 2,36 | 2,36 | -4,03% | - |
| 06.10.2025 | 2,52 | 2,52 | 2,44 | 2,46 | -2,27% | - |
| 03.10.2025 | 2,47 | 2,59 | 2,47 | 2,51 | 0,80% | - |
| 02.10.2025 | 2,51 | 2,53 | 2,47 | 2,49 | -3,00% | - |
| 01.10.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -0,31% | - |
| 30.09.2025 | 2,59 | 2,63 | 2,57 | 2,58 | -1,07% | - |
| 29.09.2025 | 2,57 | 2,61 | 2,56 | 2,61 | 1,48% | - |
| 26.09.2025 | 2,54 | 2,58 | 2,47 | 2,57 | 2,27% | - |
| 25.09.2025 | 2,55 | 2,59 | 2,51 | 2,51 | -3,46% | - |
| 24.09.2025 | 2,60 | 2,61 | 2,56 | 2,60 | 0,31% | - |
| 23.09.2025 | 2,64 | 2,66 | 2,58 | 2,59 | 0,19% | - |
| 22.09.2025 | 2,57 | 2,70 | 2,56 | 2,59 | 1,45% | - |
| 19.09.2025 | 2,52 | 2,56 | 2,48 | 2,55 | -0,31% | - |
| 18.09.2025 | 2,64 | 2,64 | 2,52 | 2,56 | -5,57% | 270,00 |
| 16.09.2025 | 2,72 | 2,72 | 2,71 | 2,71 | -4,28% | - |
| 15.09.2025 | 2,83 | 2,87 | 2,80 | 2,83 | -0,49% | - |
| 10.09.2025 | 2,80 | 2,90 | 2,79 | 2,84 | 5,14% | - |
| 09.09.2025 | 2,85 | 2,86 | 2,71 | 2,71 | -4,52% | - |
| 08.09.2025 | 2,91 | 2,94 | 2,83 | 2,83 | -2,75% | - |
| 05.09.2025 | 2,98 | 3,02 | 2,89 | 2,91 | -1,82% | - |
| 04.09.2025 | 3,07 | 3,07 | 2,92 | 2,97 | -3,13% | - |
| 03.09.2025 | 3,09 | 3,15 | 3,05 | 3,06 | -0,87% | - |
| 02.09.2025 | 3,10 | 3,16 | 3,06 | 3,09 | -0,80% | - |
| 01.09.2025 | 3,01 | 3,21 | 3,01 | 3,12 | 3,63% | - |
| 29.08.2025 | 3,15 | 3,16 | 2,99 | 3,01 | -4,84% | - |
| 28.08.2025 | 3,09 | 3,16 | 2,94 | 3,16 | 2,17% | - |
| 27.08.2025 | 3,13 | 3,20 | 2,92 | 3,09 | -1,09% | - |
| 26.08.2025 | 3,05 | 3,28 | 3,04 | 3,13 | 2,06% | - |
| 25.08.2025 | 2,91 | 3,10 | 2,90 | 3,06 | 4,97% | - |
| 22.08.2025 | 2,70 | 2,97 | 2,61 | 2,92 | 7,83% | - |
| 21.08.2025 | 2,78 | 2,79 | 2,67 | 2,71 | -2,77% | - |
| 20.08.2025 | 3,00 | 3,07 | 2,70 | 2,78 | -7,17% | - |
| 19.08.2025 | 3,08 | 3,11 | 2,83 | 3,00 | -2,69% | - |
| 18.08.2025 | 3,00 | 3,16 | 2,98 | 3,08 | 3,08% | - |
| 15.08.2025 | 3,11 | 3,30 | 2,94 | 2,99 | -3,77% | - |
| 14.08.2025 | 2,85 | 3,12 | 2,85 | 3,11 | 8,72% | - |
| 13.08.2025 | 2,56 | 2,86 | 2,55 | 2,86 | 11,95% | - |
| 12.08.2025 | 2,46 | 2,67 | 2,43 | 2,55 | 3,87% | - |
| 11.08.2025 | 2,54 | 2,58 | 2,37 | 2,46 | -3,04% | - |
| 08.08.2025 | 2,70 | 2,74 | 2,53 | 2,53 | -6,25% | - |
| 07.08.2025 | 2,84 | 2,84 | 2,66 | 2,70 | -4,35% | - |
| 06.08.2025 | 2,96 | 2,96 | 2,74 | 2,83 | -3,65% | - |
| 05.08.2025 | 2,96 | 3,06 | 2,90 | 2,93 | -0,64% | - |
| 04.08.2025 | 3,04 | 3,12 | 2,92 | 2,95 | -2,83% | - |
| 01.08.2025 | 3,19 | 3,19 | 3,01 | 3,04 | -4,68% | - |
| 31.07.2025 | 3,15 | 3,29 | 3,15 | 3,19 | 1,01% | - |
| 30.07.2025 | 3,28 | 3,29 | 3,11 | 3,16 | -3,63% | - |
| 29.07.2025 | 3,39 | 3,40 | 3,20 | 3,27 | -2,99% | - |
| 28.07.2025 | 3,38 | 3,45 | 3,09 | 3,38 | 0,06% | - |
| 25.07.2025 | 3,34 | 3,39 | 3,28 | 3,37 | 0,93% | - |
| 24.07.2025 | 3,26 | 3,38 | 3,25 | 3,34 | 2,61% | - |
| 23.07.2025 | 3,15 | 3,28 | 3,15 | 3,26 | 3,36% | - |
| 22.07.2025 | 3,05 | 3,21 | 3,05 | 3,15 | 3,18% | - |
| 21.07.2025 | 3,09 | 3,18 | 2,96 | 3,05 | -1,32% | - |
| 18.07.2025 | 3,01 | 3,27 | 2,99 | 3,10 | 3,48% | - |
| 17.07.2025 | 2,95 | 3,00 | 2,93 | 2,99 | 1,77% | - |
| 16.07.2025 | 2,92 | 3,01 | 2,92 | 2,94 | 0,93% | - |
| 15.07.2025 | 3,31 | 3,31 | 2,89 | 2,91 | -5,02% | - |
| 14.07.2025 | 3,15 | 3,17 | 3,00 | 3,07 | -3,34% | - |
| 11.07.2025 | 3,26 | 3,27 | 3,14 | 3,17 | -2,79% | - |
| 10.07.2025 | 3,23 | 3,29 | 3,10 | 3,26 | 0,83% | - |
| 09.07.2025 | 3,16 | 3,28 | 3,10 | 3,24 | 2,34% | - |
| 08.07.2025 | 3,30 | 3,35 | 3,13 | 3,16 | -4,09% | - |
| 07.07.2025 | 3,41 | 3,41 | 3,25 | 3,30 | -3,31% | - |
| 04.07.2025 | 3,44 | 3,48 | 3,41 | 3,41 | -0,90% | - |
| 03.07.2025 | 3,37 | 3,45 | 3,18 | 3,44 | 2,17% | - |
| 02.07.2025 | 3,46 | 3,48 | 3,33 | 3,37 | -2,29% | - |
| 01.07.2025 | 3,67 | 3,67 | 3,44 | 3,45 | -6,03% | - |
| 30.06.2025 | 3,63 | 3,70 | 3,38 | 3,67 | 1,13% | - |
| 27.06.2025 | 3,54 | 3,63 | 3,53 | 3,63 | 2,52% | - |
| 26.06.2025 | 3,53 | 3,66 | 3,53 | 3,54 | 0,31% | - |
| 25.06.2025 | 3,86 | 3,86 | 3,53 | 3,53 | -8,67% | - |