1,910€
-1,27%
Echtzeit-Aktienkurs Scandinavian Astor Group AB
Bid:
Ask:
Aktienkurse zur Scandinavian Astor Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 1,94 | 1,94 | 1,87 | 1,88 | -2,73% | - |
| 26.05.2026 | 2,03 | 2,03 | 1,88 | 1,93 | -6,52% | - |
| 25.05.2026 | 2,11 | 2,12 | 2,06 | 2,07 | -0,91% | - |
| 22.05.2026 | 2,12 | 2,12 | 2,07 | 2,09 | -0,85% | - |
| 21.05.2026 | 2,15 | 2,15 | 2,08 | 2,11 | -1,75% | - |
| 20.05.2026 | 2,10 | 2,16 | 2,09 | 2,14 | 3,42% | - |
| 19.05.2026 | 2,00 | 2,10 | 2,00 | 2,07 | 3,17% | - |
| 18.05.2026 | 1,97 | 2,04 | 1,97 | 2,01 | 0,97% | - |
| 15.05.2026 | 1,99 | 2,05 | 1,95 | 1,99 | 2,58% | - |
| 14.05.2026 | 1,97 | 1,98 | 1,94 | 1,94 | 0,03% | - |
| 13.05.2026 | 2,09 | 2,09 | 1,90 | 1,94 | -6,96% | - |
| 12.05.2026 | 2,26 | 2,26 | 2,06 | 2,08 | -5,49% | - |
| 11.05.2026 | 2,17 | 2,28 | 2,16 | 2,21 | 0,80% | - |
| 08.05.2026 | 2,11 | 2,22 | 2,04 | 2,19 | 6,48% | - |
| 07.05.2026 | 1,89 | 2,13 | 1,89 | 2,05 | 8,76% | - |
| 06.05.2026 | 1,92 | 1,95 | 1,87 | 1,89 | 1,06% | - |
| 05.05.2026 | 1,75 | 1,96 | 1,69 | 1,87 | 8,55% | - |
| 04.05.2026 | 1,72 | 1,76 | 1,65 | 1,72 | 1,50% | - |
| 30.04.2026 | 1,69 | 1,72 | 1,66 | 1,70 | -2,43% | - |
| 29.04.2026 | 1,84 | 1,85 | 1,72 | 1,74 | -4,70% | 700,00 |
| 28.04.2026 | 1,88 | 1,92 | 1,81 | 1,82 | -2,80% | - |
| 27.04.2026 | 1,83 | 1,91 | 1,82 | 1,88 | 2,92% | - |
| 24.04.2026 | 1,89 | 1,93 | 1,82 | 1,82 | -3,07% | 200,00 |
| 23.04.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 4,35% | 300,00 |
| 22.04.2026 | 1,90 | 1,95 | 1,78 | 1,80 | -3,31% | 400,00 |
| 21.04.2026 | 1,86 | 1,99 | 1,84 | 1,87 | -0,67% | 200,00 |
| 20.04.2026 | 1,68 | 1,93 | 1,67 | 1,88 | 11,97% | - |
| 17.04.2026 | 1,66 | 1,73 | 1,62 | 1,68 | 1,58% | - |
| 16.04.2026 | 1,65 | 1,67 | 1,60 | 1,65 | 5,94% | 200,00 |
| 15.04.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,27% | - |
| 14.04.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -1,01% | 400,00 |
| 13.04.2026 | 1,53 | 1,58 | 1,52 | 1,58 | 1,25% | - |
| 10.04.2026 | 1,54 | 1,60 | 1,52 | 1,56 | 0,81% | 200,00 |
| 09.04.2026 | 1,48 | 1,58 | 1,48 | 1,55 | -2,40% | 55,00 |
| 08.04.2026 | 1,64 | 1,64 | 1,50 | 1,58 | 2,28% | - |
| 07.04.2026 | 1,83 | 1,88 | 1,53 | 1,55 | -13,35% | 2.000,00 |
| 02.04.2026 | 1,76 | 1,85 | 1,74 | 1,79 | -0,78% | - |
| 01.04.2026 | 1,72 | 1,85 | 1,72 | 1,80 | 5,88% | - |
| 31.03.2026 | 1,70 | 1,73 | 1,67 | 1,70 | 3,15% | - |
| 30.03.2026 | 1,72 | 1,76 | 1,64 | 1,65 | -4,54% | - |
| 27.03.2026 | 1,59 | 1,73 | 1,50 | 1,73 | 10,52% | - |
| 26.03.2026 | 1,62 | 1,67 | 1,55 | 1,56 | -3,96% | - |
| 25.03.2026 | 1,63 | 1,69 | 1,60 | 1,63 | 2,49% | 100,00 |
| 24.03.2026 | 1,65 | 1,67 | 1,58 | 1,59 | -3,52% | - |
| 23.03.2026 | 1,70 | 1,72 | 1,54 | 1,65 | -5,24% | 359,00 |
| 20.03.2026 | 1,78 | 1,78 | 1,72 | 1,74 | -2,08% | - |
| 19.03.2026 | 1,85 | 1,85 | 1,75 | 1,78 | -3,64% | 3.000,00 |
| 18.03.2026 | 1,85 | 1,89 | 1,81 | 1,84 | 0,96% | - |
| 17.03.2026 | 1,85 | 1,90 | 1,81 | 1,82 | -2,64% | 545,00 |
| 16.03.2026 | 1,89 | 1,98 | 1,84 | 1,87 | -1,06% | - |
| 13.03.2026 | 1,90 | 2,02 | 1,88 | 1,89 | -0,79% | - |
| 12.03.2026 | 1,90 | 1,93 | 1,83 | 1,91 | -0,44% | - |
| 11.03.2026 | 1,96 | 1,96 | 1,82 | 1,92 | -3,16% | 100,00 |
| 10.03.2026 | 2,02 | 2,04 | 1,97 | 1,98 | -2,44% | - |
| 09.03.2026 | 2,02 | 2,07 | 2,02 | 2,03 | -3,13% | - |
| 06.03.2026 | 2,13 | 2,14 | 2,08 | 2,10 | -1,23% | - |
| 05.03.2026 | 2,13 | 2,17 | 2,08 | 2,12 | -2,12% | 350,00 |
| 04.03.2026 | 2,16 | 2,18 | 2,10 | 2,17 | 2,07% | - |
| 03.03.2026 | 2,13 | 2,17 | 2,09 | 2,12 | -4,24% | - |
| 02.03.2026 | 2,18 | 2,30 | 2,17 | 2,22 | 1,42% | 100,00 |
| 27.02.2026 | 2,15 | 2,27 | 2,15 | 2,19 | -3,36% | - |
| 26.02.2026 | 2,27 | 2,30 | 2,25 | 2,26 | -1,52% | 1.272,00 |
| 25.02.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 3,70% | - |
| 24.02.2026 | 2,22 | 2,32 | 2,16 | 2,22 | 2,07% | - |
| 23.02.2026 | 2,29 | 2,29 | 2,11 | 2,17 | -6,26% | - |
| 20.02.2026 | 2,42 | 2,42 | 2,32 | 2,32 | -3,22% | - |
| 19.02.2026 | 2,46 | 2,53 | 2,36 | 2,39 | -6,67% | - |
| 18.02.2026 | 2,56 | 2,67 | 2,46 | 2,56 | 8,05% | - |
| 17.02.2026 | 2,42 | 2,42 | 2,35 | 2,37 | -2,27% | - |
| 16.02.2026 | 2,42 | 2,45 | 2,32 | 2,43 | 3,50% | - |
| 13.02.2026 | 2,35 | 2,38 | 2,35 | 2,35 | -0,21% | - |
| 12.02.2026 | 2,39 | 2,40 | 2,30 | 2,35 | -3,69% | - |
| 11.02.2026 | 2,43 | 2,51 | 2,42 | 2,44 | 0,54% | - |
| 10.02.2026 | 2,37 | 2,46 | 2,37 | 2,43 | 4,16% | - |
| 09.02.2026 | 2,33 | 2,33 | 2,29 | 2,33 | 0,43% | - |
| 06.02.2026 | 2,27 | 2,32 | 2,26 | 2,32 | 0,48% | - |
| 05.02.2026 | 2,29 | 2,35 | 2,28 | 2,31 | 1,09% | - |
| 04.02.2026 | 2,39 | 2,39 | 2,27 | 2,28 | -4,07% | - |
| 03.02.2026 | 2,39 | 2,42 | 2,37 | 2,38 | -0,17% | - |
| 02.02.2026 | 2,42 | 2,45 | 2,32 | 2,39 | -3,83% | - |
| 30.01.2026 | 2,47 | 2,53 | 2,46 | 2,48 | -3,20% | - |
| 29.01.2026 | 2,55 | 2,59 | 2,54 | 2,56 | 0,39% | - |
| 28.01.2026 | 2,54 | 2,59 | 2,53 | 2,55 | 3,19% | 750,00 |
| 27.01.2026 | 2,55 | 2,57 | 2,45 | 2,47 | 1,98% | 600,00 |
| 20.01.2026 | 2,52 | 2,53 | 2,42 | 2,43 | -4,49% | - |
| 19.01.2026 | 2,56 | 2,70 | 2,49 | 2,54 | 0,75% | - |
| 16.01.2026 | 2,63 | 2,63 | 2,49 | 2,52 | -7,73% | - |
| 15.01.2026 | 2,76 | 2,79 | 2,62 | 2,73 | 3,25% | - |
| 14.01.2026 | 2,84 | 3,00 | 2,63 | 2,65 | -6,70% | 520,00 |
| 13.01.2026 | 2,62 | 2,87 | 2,62 | 2,84 | 8,41% | - |
| 12.01.2026 | 2,25 | 2,62 | 2,24 | 2,62 | 14,34% | 2.000,00 |
| 09.01.2026 | 2,28 | 2,33 | 2,27 | 2,29 | 1,92% | - |
| 08.01.2026 | 2,32 | 2,32 | 2,23 | 2,24 | -3,23% | - |
| 07.01.2026 | 2,18 | 2,36 | 2,16 | 2,32 | 4,70% | - |
| 06.01.2026 | 2,22 | 2,23 | 2,22 | 2,22 | -0,09% | - |
| 05.01.2026 | 2,09 | 2,22 | 2,08 | 2,22 | 6,08% | - |
| 02.01.2026 | 1,89 | 2,11 | 1,88 | 2,09 | 7,46% | - |
| 30.12.2025 | 1,99 | 2,03 | 1,88 | 1,95 | -4,23% | 434,00 |
| 29.12.2025 | 2,12 | 2,12 | 2,02 | 2,03 | -2,21% | - |
| 23.12.2025 | 1,97 | 2,13 | 1,97 | 2,08 | 6,08% | - |