1,548€
0,16%
Echtzeit-Aktienkurs 4C GROUP AB
Bid:
Ask:
Aktienkurse zur 4C GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -0,49% | - |
| 07.08.2025 | 1,54 | 1,56 | 1,50 | 1,55 | 0,49% | - |
| 06.08.2025 | 1,53 | 1,60 | 1,50 | 1,54 | 0,82% | - |
| 05.08.2025 | 1,56 | 1,56 | 1,49 | 1,53 | -1,93% | - |
| 04.08.2025 | 1,51 | 1,56 | 1,49 | 1,56 | 2,98% | - |
| 01.08.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -1,47% | - |
| 31.07.2025 | 1,58 | 1,60 | 1,52 | 1,53 | -3,01% | - |
| 30.07.2025 | 1,55 | 1,60 | 1,54 | 1,58 | 2,27% | - |
| 29.07.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,59% | - |
| 28.07.2025 | 1,60 | 1,63 | 1,57 | 1,57 | -2,03% | - |
| 25.07.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,69% | - |
| 24.07.2025 | 1,63 | 1,68 | 1,62 | 1,63 | 0,00% | - |
| 23.07.2025 | 1,63 | 1,70 | 1,63 | 1,63 | 0,31% | - |
| 22.07.2025 | 1,64 | 1,65 | 1,57 | 1,63 | -0,91% | - |
| 21.07.2025 | 1,49 | 1,65 | 1,47 | 1,64 | 10,25% | - |
| 18.07.2025 | 1,46 | 1,50 | 1,39 | 1,49 | 2,59% | 1.600,00 |
| 17.07.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -3,33% | - |
| 16.07.2025 | 1,47 | 1,50 | 1,45 | 1,50 | 2,04% | - |
| 15.07.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 14.07.2025 | 1,54 | 1,56 | 1,49 | 1,50 | -3,23% | - |
| 11.07.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -1,90% | - |
| 10.07.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 2,43% | - |
| 09.07.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,49% | - |
| 08.07.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 0,99% | - |
| 07.07.2025 | 1,46 | 1,53 | 1,46 | 1,52 | 4,11% | - |
| 04.07.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,86% | - |
| 03.07.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -0,52% | - |
| 02.07.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,02% | - |
| 01.07.2025 | 1,48 | 1,50 | 1,45 | 1,47 | -0,68% | - |
| 30.06.2025 | 1,50 | 1,52 | 1,47 | 1,48 | -1,33% | - |
| 27.06.2025 | 1,47 | 1,50 | 1,45 | 1,50 | 1,87% | - |
| 26.06.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 0,34% | - |
| 25.06.2025 | 1,47 | 1,50 | 1,44 | 1,47 | -0,34% | - |
| 24.06.2025 | 1,47 | 1,51 | 1,45 | 1,47 | 1,03% | - |
| 23.06.2025 | 1,46 | 1,49 | 1,41 | 1,46 | -0,68% | - |
| 20.06.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,84% | - |
| 19.06.2025 | 1,46 | 1,53 | 1,46 | 1,48 | 1,02% | - |
| 18.06.2025 | 1,49 | 1,54 | 1,45 | 1,47 | -1,51% | - |
| 17.06.2025 | 1,52 | 1,52 | 1,44 | 1,49 | -2,14% | - |
| 16.06.2025 | 1,52 | 1,53 | 1,43 | 1,52 | 0,33% | - |
| 13.06.2025 | 1,49 | 1,54 | 1,47 | 1,52 | 0,17% | - |
| 12.06.2025 | 1,51 | 1,56 | 1,48 | 1,51 | 0,17% | - |
| 11.06.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 10.06.2025 | 1,54 | 1,58 | 1,51 | 1,52 | -1,46% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,51 | 1,54 | -3,15% | - |
| 06.06.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,16% | - |
| 05.06.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 1,60% | - |
| 04.06.2025 | 1,56 | 1,58 | 1,54 | 1,57 | 0,97% | - |
| 03.06.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -2,05% | - |
| 02.06.2025 | 1,52 | 1,60 | 1,46 | 1,58 | 3,77% | - |
| 30.05.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 1,50% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,50% | - |
| 28.05.2025 | 1,50 | 1,51 | 1,47 | 1,50 | -0,66% | - |
| 27.05.2025 | 1,53 | 1,55 | 1,49 | 1,51 | -1,31% | - |
| 26.05.2025 | 1,54 | 1,55 | 1,51 | 1,53 | 0,49% | - |
| 23.05.2025 | 1,54 | 1,58 | 1,49 | 1,52 | -1,62% | - |
| 22.05.2025 | 1,60 | 1,61 | 1,54 | 1,54 | -3,44% | - |
| 21.05.2025 | 1,59 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 20.05.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 1,76% | - |
| 19.05.2025 | 1,48 | 1,57 | 1,48 | 1,57 | 5,21% | - |
| 16.05.2025 | 1,49 | 1,51 | 1,47 | 1,49 | 0,00% | - |
| 15.05.2025 | 1,43 | 1,50 | 1,43 | 1,49 | 3,48% | - |
| 14.05.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 1,05% | - |
| 13.05.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 2,52% | - |
| 12.05.2025 | 1,39 | 1,41 | 1,35 | 1,39 | 0,73% | - |
| 09.05.2025 | 1,38 | 1,42 | 1,36 | 1,38 | 0,00% | - |
| 08.05.2025 | 1,29 | 1,39 | 1,28 | 1,38 | 6,99% | - |
| 07.05.2025 | 1,30 | 1,33 | 1,28 | 1,29 | -0,77% | - |
| 06.05.2025 | 1,28 | 1,36 | 1,25 | 1,30 | 0,78% | - |
| 05.05.2025 | 1,29 | 1,32 | 1,29 | 1,29 | -0,39% | - |
| 02.05.2025 | 1,26 | 1,31 | 1,22 | 1,29 | 2,78% | - |
| 30.04.2025 | 1,24 | 1,30 | 1,23 | 1,26 | 0,80% | - |
| 29.04.2025 | 1,32 | 1,33 | 1,21 | 1,25 | -5,85% | - |
| 28.04.2025 | 1,31 | 1,37 | 1,30 | 1,33 | 0,57% | - |
| 25.04.2025 | 1,34 | 1,37 | 1,31 | 1,32 | -1,31% | - |
| 24.04.2025 | 1,37 | 1,38 | 1,33 | 1,34 | -2,55% | - |
| 23.04.2025 | 1,44 | 1,44 | 1,36 | 1,37 | -2,49% | - |
| 22.04.2025 | 1,40 | 1,43 | 1,38 | 1,41 | -0,35% | - |
| 17.04.2025 | 1,46 | 1,46 | 1,38 | 1,41 | -2,08% | - |
| 16.04.2025 | 1,38 | 1,45 | 1,35 | 1,44 | 2,86% | - |
| 15.04.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 2,56% | - |
| 14.04.2025 | 1,39 | 1,42 | 1,36 | 1,37 | -0,73% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,32 | 1,38 | 0,73% | - |
| 10.04.2025 | 1,32 | 1,45 | 1,32 | 1,37 | 3,02% | - |
| 09.04.2025 | 1,40 | 1,41 | 1,29 | 1,33 | -5,36% | - |
| 08.04.2025 | 1,39 | 1,44 | 1,35 | 1,40 | 1,82% | - |
| 07.04.2025 | 1,32 | 1,41 | 1,16 | 1,38 | 0,36% | - |
| 04.04.2025 | 1,46 | 1,51 | 1,30 | 1,37 | -6,16% | - |
| 03.04.2025 | 1,49 | 1,53 | 1,46 | 1,46 | -4,42% | - |
| 02.04.2025 | 1,57 | 1,60 | 1,50 | 1,53 | -3,02% | - |