118,121SEK
0,96%
Echtzeit-Aktienkurs ACADEMEDIA AB
Bid:
Ask:
Aktienkurse zur ACADEMEDIA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 117,00 | 119,40 | 116,20 | 118,00 | 0,85% | 70.885,00 |
| 29.10.2026 | 115,80 | 117,60 | 115,40 | 117,00 | 1,92% | 66.075,00 |
| 28.10.2026 | 114,20 | 115,00 | 113,80 | 114,80 | 0,70% | 623.820,00 |
| 27.10.2026 | 112,40 | 114,00 | 111,20 | 114,00 | 1,42% | 234.611,00 |
| 26.10.2026 | 111,20 | 114,40 | 110,40 | 112,40 | 1,81% | 155.782,00 |
| 23.10.2026 | 110,40 | 111,00 | 107,40 | 110,40 | 0,73% | 105.179,00 |
| 22.10.2026 | 116,00 | 116,00 | 109,60 | 109,60 | -3,52% | 56.458,00 |
| 21.10.2026 | 115,00 | 115,00 | 112,60 | 113,60 | 0,35% | 113.056,00 |
| 20.10.2026 | 114,80 | 115,40 | 113,00 | 113,20 | -1,39% | 113.205,00 |
| 19.10.2026 | 114,40 | 115,60 | 113,80 | 114,80 | 0,35% | 99.020,00 |
| 16.10.2026 | 111,00 | 114,40 | 109,60 | 114,40 | 3,44% | 357.502,00 |
| 15.10.2026 | 107,60 | 111,00 | 106,40 | 110,60 | 2,79% | 167.621,00 |
| 14.10.2026 | 107,20 | 108,40 | 103,80 | 107,60 | -0,37% | 498.404,00 |
| 13.10.2026 | 104,80 | 108,80 | 104,60 | 108,00 | 3,65% | 301.707,00 |
| 12.10.2026 | 104,60 | 106,80 | 103,40 | 104,20 | 0,97% | 127.379,00 |
| 09.10.2026 | 101,60 | 103,60 | 101,00 | 103,20 | 2,18% | 53.607,00 |
| 08.10.2026 | 99,30 | 101,80 | 99,30 | 101,00 | 1,41% | 73.214,00 |
| 07.10.2026 | 99,80 | 101,20 | 99,30 | 99,60 | -0,40% | 90.273,00 |
| 06.10.2026 | 98,90 | 100,20 | 98,20 | 100,00 | 1,11% | 88.667,00 |
| 05.10.2026 | 98,80 | 99,40 | 98,40 | 98,90 | 0,20% | 73.617,00 |
| 02.10.2026 | 98,60 | 100,40 | 98,60 | 98,70 | 0,10% | 95.657,00 |
| 01.10.2026 | 101,80 | 101,80 | 98,00 | 98,60 | -0,70% | 71.837,00 |
| 30.09.2026 | 97,90 | 99,40 | 97,90 | 99,30 | 1,64% | 914.120,00 |
| 29.09.2026 | 100,60 | 100,60 | 97,70 | 97,70 | -2,88% | 125.362,00 |
| 28.09.2026 | 101,80 | 102,20 | 100,20 | 100,60 | -0,98% | 122.832,00 |
| 25.09.2026 | 103,00 | 104,60 | 100,20 | 101,60 | -2,12% | 104.485,00 |
| 24.09.2026 | 102,40 | 105,20 | 102,40 | 103,80 | 0,39% | 73.690,00 |
| 23.09.2026 | 105,20 | 105,20 | 102,40 | 103,40 | -1,34% | 104.920,00 |
| 22.09.2026 | 104,80 | 106,60 | 104,40 | 104,80 | 0,38% | 150.674,00 |
| 21.09.2026 | 103,00 | 105,20 | 102,20 | 104,40 | 1,36% | 183.182,00 |
| 18.09.2026 | 101,40 | 104,20 | 101,20 | 103,00 | 1,38% | 203.792,00 |
| 17.09.2026 | 103,20 | 103,80 | 101,60 | 101,60 | -1,36% | 162.240,00 |
| 16.09.2026 | 97,90 | 103,80 | 97,90 | 103,00 | 3,83% | 211.732,00 |
| 15.09.2026 | 99,10 | 101,20 | 98,80 | 99,20 | -0,50% | 189.879,00 |
| 14.09.2026 | 98,90 | 104,00 | 97,50 | 99,70 | 0,61% | 324.921,00 |
| 11.09.2026 | 101,00 | 101,00 | 98,40 | 99,10 | 1,43% | 119.989,00 |
| 10.09.2026 | 97,50 | 99,40 | 97,30 | 97,70 | 0,10% | 113.668,00 |
| 09.09.2026 | 98,30 | 98,90 | 97,60 | 97,60 | -0,81% | 78.742,00 |
| 08.09.2026 | 101,40 | 101,60 | 98,20 | 98,40 | -2,96% | 136.739,00 |
| 07.09.2026 | 101,20 | 102,40 | 100,60 | 101,40 | 1,00% | 75.651,00 |
| 04.09.2026 | 101,60 | 101,60 | 98,50 | 100,40 | -0,40% | 290.062,00 |
| 03.09.2026 | 101,40 | 103,60 | 100,80 | 100,80 | -0,20% | 119.261,00 |
| 02.09.2026 | 98,40 | 103,20 | 98,40 | 101,00 | 2,64% | 194.393,00 |
| 01.09.2026 | 103,40 | 105,80 | 98,20 | 98,40 | -2,96% | 210.095,00 |
| 31.08.2026 | 97,90 | 102,80 | 96,90 | 101,40 | 3,47% | 212.358,00 |
| 28.08.2026 | 95,70 | 98,70 | 95,60 | 98,00 | 2,62% | 136.769,00 |
| 27.08.2026 | 96,10 | 96,60 | 95,20 | 95,50 | -0,73% | 72.720,00 |
| 26.08.2026 | 96,30 | 96,80 | 95,50 | 96,20 | -0,21% | 44.642,00 |
| 25.08.2026 | 95,20 | 96,80 | 95,20 | 96,40 | 1,26% | 43.955,00 |
| 24.08.2026 | 96,70 | 96,80 | 95,20 | 95,20 | -0,10% | 77.340,00 |
| 21.08.2026 | 95,10 | 96,40 | 94,80 | 95,30 | 0,32% | 51.978,00 |
| 20.08.2026 | 96,00 | 96,80 | 95,00 | 95,00 | -1,04% | 50.723,00 |
| 19.08.2026 | 94,00 | 97,50 | 94,00 | 96,00 | 1,05% | 83.705,00 |
| 18.08.2026 | 95,00 | 97,00 | 95,00 | 95,00 | -0,63% | 93.183,00 |
| 17.08.2026 | 94,10 | 95,70 | 93,50 | 95,60 | 0,84% | 47.274,00 |
| 14.08.2026 | 94,30 | 96,40 | 94,10 | 94,80 | 0,42% | 84.034,00 |
| 13.08.2026 | 94,30 | 95,50 | 93,60 | 94,40 | 0,21% | 65.834,00 |
| 12.08.2026 | 95,10 | 95,50 | 93,40 | 94,20 | -1,77% | 74.483,00 |
| 11.08.2026 | 96,30 | 96,90 | 95,70 | 95,90 | -0,72% | 42.058,00 |
| 10.08.2026 | 97,40 | 97,50 | 95,60 | 96,60 | -0,92% | 66.594,00 |
| 07.08.2026 | 98,60 | 100,00 | 96,30 | 97,50 | -0,81% | 82.091,00 |
| 06.08.2026 | 98,10 | 100,40 | 98,00 | 98,30 | -0,20% | 55.420,00 |
| 05.08.2026 | 97,20 | 98,90 | 97,20 | 98,50 | 0,92% | 97.088,00 |
| 04.08.2026 | 98,40 | 99,40 | 97,30 | 97,60 | -1,21% | 49.502,00 |
| 03.08.2026 | 99,00 | 100,20 | 97,10 | 98,80 | -1,00% | 47.356,00 |
| 31.07.2026 | 99,80 | 100,80 | 99,10 | 99,80 | -0,20% | 85.498,00 |
| 30.07.2026 | 102,00 | 102,00 | 99,40 | 100,00 | 0,10% | 56.454,00 |
| 29.07.2026 | 99,20 | 100,60 | 99,20 | 99,90 | 0,30% | 42.804,00 |
| 28.07.2026 | 98,70 | 99,90 | 97,70 | 99,60 | 1,01% | 66.652,00 |
| 27.07.2026 | 98,10 | 99,30 | 97,40 | 98,60 | 0,51% | 79.989,00 |
| 24.07.2026 | 94,90 | 98,30 | 94,90 | 98,10 | 2,19% | 90.472,00 |
| 23.07.2026 | 95,60 | 97,00 | 95,10 | 96,00 | -0,62% | 84.142,00 |
| 22.07.2026 | 96,10 | 97,30 | 95,70 | 96,60 | 0,52% | 54.512,00 |
| 21.07.2026 | 98,00 | 99,10 | 95,90 | 96,10 | -2,54% | 88.985,00 |
| 20.07.2026 | 100,20 | 101,00 | 98,20 | 98,60 | -2,57% | 71.411,00 |
| 17.07.2026 | 99,50 | 101,40 | 99,30 | 101,20 | 1,61% | 62.672,00 |
| 16.07.2026 | 102,00 | 102,60 | 99,50 | 99,60 | -0,60% | 116.273,00 |
| 15.07.2026 | 103,40 | 103,40 | 97,70 | 100,20 | -3,84% | 180.530,00 |
| 14.07.2026 | 105,60 | 106,60 | 103,80 | 104,20 | -1,70% | 80.855,00 |
| 13.07.2026 | 105,20 | 106,20 | 104,20 | 106,00 | 0,19% | 96.084,00 |
| 10.07.2026 | 106,20 | 107,80 | 105,80 | 105,80 | -0,56% | 69.814,00 |
| 09.07.2026 | 105,80 | 106,40 | 105,20 | 106,40 | 0,95% | 53.368,00 |
| 08.07.2026 | 105,60 | 106,00 | 103,00 | 105,40 | -0,57% | 126.759,00 |
| 07.07.2026 | 103,60 | 106,40 | 103,40 | 106,00 | 1,73% | 53.059,00 |
| 06.07.2026 | 105,20 | 106,00 | 103,80 | 104,20 | -0,95% | 79.019,00 |
| 03.07.2026 | 105,60 | 106,40 | 104,60 | 105,20 | -0,38% | 77.067,00 |
| 02.07.2026 | 102,20 | 105,80 | 101,80 | 105,60 | 3,12% | 81.884,00 |
| 01.07.2026 | 100,80 | 102,60 | 100,80 | 102,40 | 1,59% | 77.818,00 |
| 30.06.2026 | 100,80 | 101,60 | 99,80 | 100,80 | -0,79% | 119.766,00 |
| 29.06.2026 | 99,70 | 103,00 | 99,50 | 101,60 | 1,60% | 102.765,00 |
| 26.06.2026 | 99,80 | 100,40 | 99,10 | 100,00 | 0,10% | 63.258,00 |
| 25.06.2026 | 100,00 | 100,80 | 99,40 | 99,90 | -0,30% | 66.734,00 |
| 24.06.2026 | 97,30 | 100,20 | 96,90 | 100,20 | 2,77% | 371.191,00 |
| 23.06.2026 | 97,80 | 98,00 | 96,50 | 97,50 | -0,41% | 145.487,00 |
| 22.06.2026 | 96,90 | 98,40 | 96,00 | 97,90 | 3,16% | 101.723,00 |
| 18.06.2026 | 96,80 | 98,00 | 94,90 | 94,90 | -1,45% | 409.491,00 |
| 17.06.2026 | 96,00 | 98,00 | 95,90 | 96,30 | 0,21% | 115.456,00 |
| 16.06.2026 | 96,00 | 96,80 | 95,30 | 96,10 | -0,52% | 93.642,00 |
| 15.06.2026 | 98,90 | 100,00 | 96,60 | 96,60 | -2,23% | 127.714,00 |
| 12.06.2026 | 99,50 | 99,90 | 97,50 | 98,80 | -0,10% | 84.916,00 |