0,704SEK
1,99%
Echtzeit-Aktienkurs Scandinavian Enviro Systems AB
Bid:
Ask:
Aktienkurse zur Scandinavian Enviro Systems AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 0,73 | 0,73 | 0,71 | 0,71 | 2,44% | - |
| 05.06.2025 | 0,70 | 0,71 | 0,66 | 0,69 | 0,00% | 5.782.211,00 |
| 04.06.2025 | 0,74 | 0,75 | 0,69 | 0,69 | -4,96% | 6.258.010,00 |
| 03.06.2025 | 0,76 | 0,81 | 0,72 | 0,73 | -3,20% | 6.572.679,00 |
| 02.06.2025 | 0,79 | 0,79 | 0,75 | 0,75 | -3,85% | 3.834.042,00 |
| 30.05.2025 | 0,78 | 0,82 | 0,77 | 0,78 | -1,14% | 4.067.164,00 |
| 28.05.2025 | 0,80 | 0,82 | 0,76 | 0,79 | -0,13% | 4.644.698,00 |
| 27.05.2025 | 0,80 | 0,82 | 0,78 | 0,79 | -1,25% | 3.177.020,00 |
| 26.05.2025 | 0,79 | 0,81 | 0,78 | 0,80 | 0,38% | 2.836.354,00 |
| 23.05.2025 | 0,81 | 0,82 | 0,78 | 0,80 | -1,12% | 2.105.693,00 |
| 22.05.2025 | 0,79 | 0,81 | 0,78 | 0,81 | 1,90% | 1.702.325,00 |
| 21.05.2025 | 0,84 | 0,85 | 0,78 | 0,79 | -5,38% | 3.880.491,00 |
| 20.05.2025 | 0,86 | 0,87 | 0,83 | 0,84 | -1,76% | 1.761.580,00 |
| 19.05.2025 | 0,90 | 0,93 | 0,85 | 0,85 | -4,92% | 1.135.624,00 |
| 16.05.2025 | 0,86 | 0,90 | 0,85 | 0,90 | 4,19% | 1.103.595,00 |
| 15.05.2025 | 0,90 | 0,90 | 0,85 | 0,86 | -24,85% | 1.169.810,00 |
| 14.05.2025 | 1,12 | 1,16 | 1,07 | 1,14 | 0,53% | 1.265.802,00 |
| 13.05.2025 | 1,14 | 1,14 | 1,09 | 1,14 | 1,70% | 1.336.255,00 |
| 12.05.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -0,27% | 1.575.029,00 |
| 09.05.2025 | 1,13 | 1,13 | 1,09 | 1,12 | 0,27% | 464.073,00 |
| 08.05.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,37% | 684.001,00 |
| 07.05.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -2,12% | 641.882,00 |
| 06.05.2025 | 1,18 | 1,19 | 1,15 | 1,18 | 1,11% | 651.104,00 |
| 05.05.2025 | 1,19 | 1,20 | 1,17 | 1,17 | 0,00% | 1.534.445,00 |
| 02.05.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 2,19% | 1.149.628,00 |
| 30.04.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 3,91% | 1.377.257,00 |
| 29.04.2025 | 1,10 | 1,14 | 1,10 | 1,10 | 0,73% | 1.691.828,00 |
| 28.04.2025 | 1,04 | 1,10 | 1,04 | 1,09 | 6,84% | 1.739.812,00 |
| 25.04.2025 | 1,01 | 1,05 | 0,97 | 1,02 | 3,23% | 2.012.890,00 |
| 24.04.2025 | 1,03 | 1,05 | 0,98 | 0,99 | -3,41% | 3.323.864,00 |
| 23.04.2025 | 1,11 | 1,11 | 1,02 | 1,03 | -8,23% | 3.605.606,00 |
| 22.04.2025 | 1,15 | 1,17 | 1,12 | 1,12 | -2,02% | 1.772.169,00 |
| 17.04.2025 | 1,14 | 1,18 | 1,12 | 1,14 | 0,44% | 972.617,00 |
| 16.04.2025 | 1,18 | 1,20 | 1,12 | 1,14 | -4,30% | 3.637.695,00 |
| 15.04.2025 | 1,27 | 1,27 | 1,12 | 1,19 | -38,14% | 15.108.244,00 |
| 14.04.2025 | 1,86 | 1,98 | 1,86 | 1,92 | 3,01% | 1.307.181,00 |
| 11.04.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 0,81% | 746.510,00 |
| 10.04.2025 | 1,89 | 1,91 | 1,80 | 1,85 | 0,82% | 1.218.851,00 |
| 09.04.2025 | 1,81 | 1,83 | 1,75 | 1,83 | 0,99% | 856.279,00 |
| 08.04.2025 | 1,77 | 1,82 | 1,75 | 1,82 | 3,48% | 950.334,00 |
| 07.04.2025 | 1,72 | 1,81 | 1,64 | 1,75 | -0,28% | 1.924.918,00 |
| 04.04.2025 | 1,70 | 1,79 | 1,69 | 1,76 | 3,29% | 1.732.375,00 |
| 03.04.2025 | 1,67 | 1,71 | 1,67 | 1,70 | -1,33% | 868.921,00 |
| 02.04.2025 | 1,77 | 1,77 | 1,70 | 1,73 | -2,43% | 1.432.595,00 |
| 01.04.2025 | 1,77 | 1,80 | 1,75 | 1,77 | -0,45% | 619.930,00 |
| 31.03.2025 | 1,81 | 1,86 | 1,76 | 1,78 | -1,28% | 1.335.181,00 |
| 28.03.2025 | 1,78 | 1,81 | 1,75 | 1,80 | 1,18% | 832.515,00 |
| 27.03.2025 | 1,85 | 1,85 | 1,76 | 1,78 | -3,99% | 1.177.915,00 |
| 26.03.2025 | 1,86 | 1,87 | 1,81 | 1,85 | -0,27% | 591.734,00 |
| 25.03.2025 | 1,82 | 1,88 | 1,81 | 1,86 | 2,37% | 1.188.680,00 |
| 24.03.2025 | 1,74 | 1,84 | 1,74 | 1,82 | 5,16% | 1.385.409,00 |
| 21.03.2025 | 1,82 | 1,82 | 1,70 | 1,73 | -4,90% | 2.859.820,00 |
| 20.03.2025 | 1,86 | 1,87 | 1,78 | 1,82 | -2,47% | 1.765.488,00 |
| 19.03.2025 | 1,85 | 1,88 | 1,78 | 1,86 | 1,42% | 1.677.982,00 |
| 18.03.2025 | 1,86 | 1,86 | 1,81 | 1,84 | -1,24% | 779.980,00 |
| 17.03.2025 | 1,85 | 1,86 | 1,79 | 1,86 | -0,54% | 919.042,00 |
| 14.03.2025 | 1,82 | 1,88 | 1,81 | 1,87 | 2,47% | 975.332,00 |
| 13.03.2025 | 1,88 | 1,88 | 1,81 | 1,82 | -2,93% | 1.074.992,00 |
| 12.03.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 4,33% | 1.340.342,00 |
| 11.03.2025 | 1,84 | 1,88 | 1,78 | 1,80 | -5,31% | 2.691.871,00 |
| 10.03.2025 | 1,88 | 1,92 | 1,83 | 1,90 | 1,22% | 1.371.761,00 |
| 07.03.2025 | 1,91 | 1,91 | 1,81 | 1,88 | -1,88% | 1.965.141,00 |
| 06.03.2025 | 1,94 | 1,98 | 1,90 | 1,91 | -1,03% | 1.631.065,00 |
| 05.03.2025 | 1,93 | 2,01 | 1,92 | 1,93 | 0,78% | 1.256.237,00 |
| 04.03.2025 | 2,02 | 2,04 | 1,87 | 1,92 | -5,98% | 3.263.010,00 |
| 03.03.2025 | 2,11 | 2,14 | 1,98 | 2,04 | -3,50% | 2.366.472,00 |
| 28.02.2025 | 2,14 | 2,16 | 2,11 | 2,12 | -1,40% | 897.116,00 |
| 27.02.2025 | 2,16 | 2,22 | 2,12 | 2,15 | -0,14% | 1.347.588,00 |
| 26.02.2025 | 2,41 | 2,41 | 2,15 | 2,15 | -8,63% | 3.133.159,00 |
| 25.02.2025 | 2,31 | 2,45 | 2,30 | 2,35 | 2,08% | 2.107.261,00 |
| 24.02.2025 | 2,24 | 2,32 | 2,24 | 2,30 | 2,26% | 982.441,00 |
| 21.02.2025 | 2,29 | 2,29 | 2,24 | 2,25 | 0,36% | 748.574,00 |
| 20.02.2025 | 2,25 | 2,28 | 2,23 | 2,24 | -0,71% | 762.383,00 |
| 19.02.2025 | 2,29 | 2,30 | 2,24 | 2,26 | -1,09% | 631.485,00 |
| 18.02.2025 | 2,27 | 2,30 | 2,25 | 2,29 | 0,22% | 324.017,00 |
| 17.02.2025 | 2,29 | 2,29 | 2,24 | 2,28 | -0,57% | 754.982,00 |
| 14.02.2025 | 2,31 | 2,34 | 2,26 | 2,29 | -0,56% | 1.094.799,00 |
| 13.02.2025 | 2,30 | 2,33 | 2,25 | 2,31 | 0,48% | 1.093.183,00 |
| 12.02.2025 | 2,29 | 2,32 | 2,27 | 2,30 | -0,78% | 566.286,00 |
| 11.02.2025 | 2,29 | 2,32 | 2,26 | 2,31 | 1,09% | 385.676,00 |
| 10.02.2025 | 2,32 | 2,32 | 2,27 | 2,29 | -2,18% | 744.478,00 |
| 07.02.2025 | 2,31 | 2,34 | 2,27 | 2,34 | 1,34% | 661.527,00 |
| 06.02.2025 | 2,35 | 2,37 | 2,27 | 2,31 | -1,83% | 1.067.012,00 |
| 05.02.2025 | 2,29 | 2,36 | 2,27 | 2,35 | 2,75% | 701.169,00 |
| 04.02.2025 | 2,26 | 2,29 | 2,23 | 2,29 | 0,70% | 503.605,00 |
| 03.02.2025 | 2,35 | 2,35 | 2,20 | 2,27 | -4,30% | 1.353.296,00 |
| 31.01.2025 | 2,30 | 2,38 | 2,28 | 2,37 | 3,08% | 734.438,00 |
| 30.01.2025 | 2,26 | 2,31 | 2,26 | 2,30 | 0,66% | 475.108,00 |
| 29.01.2025 | 2,26 | 2,29 | 2,24 | 2,29 | 0,13% | 254.565,00 |
| 28.01.2025 | 2,27 | 2,29 | 2,21 | 2,29 | 0,44% | 1.281.864,00 |
| 27.01.2025 | 2,29 | 2,31 | 2,26 | 2,28 | -0,87% | 578.516,00 |
| 24.01.2025 | 2,29 | 2,33 | 2,25 | 2,30 | 0,22% | 871.472,00 |
| 23.01.2025 | 2,35 | 2,38 | 2,27 | 2,29 | 0,44% | 551.702,00 |
| 22.01.2025 | 2,26 | 2,29 | 2,25 | 2,28 | 0,80% | 617.317,00 |
| 21.01.2025 | 2,29 | 2,31 | 2,25 | 2,26 | -1,57% | 904.118,00 |
| 20.01.2025 | 2,30 | 2,31 | 2,26 | 2,30 | -0,65% | 614.476,00 |
| 17.01.2025 | 2,34 | 2,35 | 2,29 | 2,31 | -0,77% | 765.491,00 |
| 16.01.2025 | 2,40 | 2,42 | 2,31 | 2,33 | -2,75% | 740.464,00 |
| 15.01.2025 | 2,39 | 2,40 | 2,35 | 2,40 | 0,63% | 467.974,00 |
| 14.01.2025 | 2,38 | 2,43 | 2,37 | 2,38 | 0,13% | 427.010,00 |