59,020SEK
-3,56%
Echtzeit-Aktienkurs Smart Eye AB
Bid:
Ask:
Aktienkurse zur Smart Eye AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 61,00 | 61,60 | 58,80 | 59,00 | -3,59% | 139.615,00 |
| 09.01.2025 | 63,10 | 64,80 | 61,20 | 61,20 | -3,62% | 66.812,00 |
| 08.01.2025 | 63,90 | 66,70 | 63,30 | 63,50 | 0,79% | 82.673,00 |
| 07.01.2025 | 66,50 | 66,80 | 63,00 | 63,00 | -7,37% | 146.296,00 |
| 06.01.2025 | 66,65 | 68,02 | 66,65 | 68,01 | 2,42% | - |
| 03.01.2025 | 64,30 | 67,30 | 63,40 | 66,40 | 3,27% | 139.987,00 |
| 02.01.2025 | 61,20 | 64,40 | 61,20 | 64,30 | 4,89% | 86.449,00 |
| 30.12.2024 | 62,50 | 62,70 | 60,50 | 61,30 | -1,92% | 79.550,00 |
| 27.12.2024 | 60,40 | 63,90 | 60,40 | 62,50 | 3,31% | 207.669,00 |
| 23.12.2024 | 60,10 | 60,80 | 58,50 | 60,50 | 0,83% | 99.184,00 |
| 20.12.2024 | 59,50 | 60,50 | 58,70 | 60,00 | 1,01% | 163.364,00 |
| 19.12.2024 | 60,80 | 60,90 | 59,40 | 59,40 | -3,57% | 94.192,00 |
| 18.12.2024 | 59,90 | 62,00 | 59,20 | 61,60 | 3,36% | 132.919,00 |
| 17.12.2024 | 59,50 | 59,90 | 58,20 | 59,60 | -0,17% | 119.099,00 |
| 16.12.2024 | 59,60 | 59,90 | 58,60 | 59,70 | -0,33% | 75.230,00 |
| 13.12.2024 | 61,80 | 62,00 | 59,40 | 59,90 | -2,44% | 95.865,00 |
| 12.12.2024 | 59,20 | 61,60 | 58,50 | 61,40 | 3,54% | 138.885,00 |
| 11.12.2024 | 59,50 | 60,00 | 58,10 | 59,30 | -0,17% | 79.462,00 |
| 10.12.2024 | 59,60 | 60,80 | 58,00 | 59,40 | -0,50% | 197.041,00 |
| 09.12.2024 | 61,00 | 61,50 | 59,70 | 59,70 | -2,13% | 147.472,00 |
| 06.12.2024 | 61,00 | 61,50 | 59,40 | 61,00 | -0,16% | 323.369,00 |
| 05.12.2024 | 62,60 | 62,90 | 60,80 | 61,10 | -1,77% | 138.640,00 |
| 04.12.2024 | 63,60 | 64,30 | 61,30 | 62,20 | -2,20% | 119.010,00 |
| 03.12.2024 | 63,80 | 65,70 | 63,20 | 63,60 | 0,63% | 175.664,00 |
| 02.12.2024 | 62,50 | 63,60 | 61,60 | 63,20 | 1,12% | 87.670,00 |
| 29.11.2024 | 60,50 | 62,90 | 60,50 | 62,50 | 3,65% | 95.693,00 |
| 28.11.2024 | 58,60 | 61,30 | 57,50 | 60,30 | 0,84% | 119.626,00 |
| 27.11.2024 | 61,30 | 61,70 | 59,30 | 59,80 | -2,13% | 94.349,00 |
| 26.11.2024 | 61,20 | 62,50 | 60,60 | 61,10 | -0,49% | 77.758,00 |
| 25.11.2024 | 59,30 | 61,70 | 59,30 | 61,40 | 3,54% | 96.029,00 |
| 22.11.2024 | 58,40 | 60,40 | 58,30 | 59,30 | 1,74% | 152.204,00 |
| 21.11.2024 | 57,35 | 59,15 | 56,96 | 58,29 | 2,08% | - |
| 20.11.2024 | 57,20 | 58,60 | 56,50 | 57,10 | -0,35% | 68.219,00 |
| 19.11.2024 | 58,40 | 59,10 | 55,90 | 57,30 | -2,39% | 242.955,00 |
| 18.11.2024 | 63,00 | 63,20 | 58,60 | 58,70 | -7,12% | 225.324,00 |
| 15.11.2024 | 62,50 | 64,00 | 61,10 | 63,20 | 3,44% | 191.678,00 |
| 14.11.2024 | 51,00 | 63,00 | 50,00 | 61,10 | 8,53% | 748.243,00 |
| 13.11.2024 | 56,50 | 57,30 | 55,20 | 56,30 | -1,23% | 220.561,00 |
| 12.11.2024 | 56,40 | 57,40 | 56,00 | 57,00 | 1,42% | 162.270,00 |
| 11.11.2024 | 58,60 | 59,00 | 55,10 | 56,20 | -4,58% | 311.712,00 |
| 08.11.2024 | 60,30 | 61,10 | 54,90 | 58,90 | -2,48% | 433.432,00 |
| 07.11.2024 | 60,30 | 61,40 | 60,20 | 60,40 | 0,67% | 43.724,00 |
| 06.11.2024 | 61,10 | 62,00 | 59,80 | 60,00 | -3,23% | 156.695,00 |
| 05.11.2024 | 62,20 | 62,60 | 60,00 | 62,00 | 0,00% | 175.928,00 |
| 04.11.2024 | 63,30 | 64,50 | 61,50 | 62,00 | -3,43% | 169.991,00 |
| 01.11.2024 | 64,30 | 65,50 | 63,90 | 64,20 | -0,62% | 43.550,00 |
| 31.10.2024 | 67,00 | 67,20 | 64,50 | 64,60 | -3,58% | 115.726,00 |
| 30.10.2024 | 67,50 | 68,20 | 66,70 | 67,00 | -0,74% | 49.941,00 |
| 29.10.2024 | 67,10 | 68,30 | 66,10 | 67,50 | 1,20% | 73.153,00 |
| 28.10.2024 | 65,30 | 67,00 | 65,10 | 66,70 | 2,14% | 64.348,00 |
| 25.10.2024 | 65,30 | 66,90 | 65,20 | 65,30 | 0,31% | 55.170,00 |
| 24.10.2024 | 66,20 | 66,60 | 65,10 | 65,10 | -1,21% | 72.103,00 |
| 23.10.2024 | 65,80 | 66,40 | 64,20 | 65,90 | 0,15% | 78.964,00 |
| 22.10.2024 | 67,00 | 67,00 | 65,80 | 65,80 | -1,64% | 29.268,00 |
| 21.10.2024 | 65,30 | 68,40 | 65,30 | 66,90 | 2,45% | 90.279,00 |
| 18.10.2024 | 63,80 | 66,50 | 63,60 | 65,30 | 2,35% | 75.660,00 |
| 17.10.2024 | 63,80 | 64,40 | 63,20 | 63,80 | 0,00% | 54.392,00 |
| 16.10.2024 | 63,40 | 65,20 | 62,90 | 63,80 | -0,05% | 87.995,00 |
| 15.10.2024 | 64,72 | 65,17 | 63,43 | 63,83 | -1,19% | - |
| 14.10.2024 | 63,50 | 65,50 | 62,60 | 64,60 | 1,73% | 144.155,00 |
| 11.10.2024 | 63,60 | 64,00 | 62,70 | 63,50 | -0,63% | 155.291,00 |
| 10.10.2024 | 65,60 | 67,40 | 63,50 | 63,90 | -2,59% | 245.354,00 |
| 09.10.2024 | 63,30 | 66,10 | 62,90 | 65,60 | 3,63% | 178.481,00 |
| 08.10.2024 | 64,10 | 67,20 | 63,20 | 63,30 | -4,81% | 215.375,00 |
| 07.10.2024 | 65,00 | 70,00 | 63,20 | 66,50 | 2,62% | 562.009,00 |
| 04.10.2024 | 64,30 | 65,70 | 64,00 | 64,80 | 1,09% | 118.248,00 |
| 03.10.2024 | 65,80 | 65,80 | 63,50 | 64,10 | -2,58% | 149.595,00 |
| 02.10.2024 | 66,00 | 66,80 | 64,60 | 65,80 | -0,60% | 216.992,00 |
| 01.10.2024 | 69,00 | 69,90 | 65,50 | 66,20 | -4,06% | 192.167,00 |
| 30.09.2024 | 68,30 | 70,20 | 68,10 | 69,00 | 1,02% | 170.895,00 |
| 27.09.2024 | 67,30 | 68,80 | 66,30 | 68,30 | 1,34% | 164.306,00 |
| 26.09.2024 | 69,40 | 69,60 | 66,90 | 67,40 | -2,18% | 142.564,00 |
| 25.09.2024 | 67,00 | 69,00 | 66,00 | 68,90 | 1,77% | 189.295,00 |
| 24.09.2024 | 69,10 | 70,70 | 66,60 | 67,70 | -2,03% | 481.644,00 |
| 23.09.2024 | 70,50 | 70,50 | 68,80 | 69,10 | -1,57% | 137.379,00 |
| 20.09.2024 | 70,90 | 71,70 | 69,70 | 70,20 | -0,99% | 125.074,00 |
| 19.09.2024 | 70,00 | 72,20 | 70,00 | 70,90 | 1,72% | 211.159,00 |
| 18.09.2024 | 76,60 | 76,60 | 69,70 | 69,70 | -9,36% | 905.117,00 |
| 17.09.2024 | 76,50 | 77,70 | 76,20 | 76,90 | 0,52% | 130.879,00 |
| 16.09.2024 | 77,00 | 78,30 | 76,50 | 76,50 | -1,92% | 108.317,00 |
| 13.09.2024 | 78,20 | 78,30 | 77,20 | 78,00 | 0,65% | 71.893,00 |
| 12.09.2024 | 77,40 | 78,60 | 76,80 | 77,50 | 1,44% | 129.538,00 |
| 11.09.2024 | 79,30 | 80,20 | 76,40 | 76,40 | -3,66% | 122.982,00 |
| 10.09.2024 | 78,20 | 80,40 | 77,90 | 79,30 | 1,28% | 92.177,00 |
| 09.09.2024 | 78,60 | 80,00 | 77,70 | 78,30 | -0,25% | 86.446,00 |
| 06.09.2024 | 78,40 | 80,10 | 77,00 | 78,50 | -0,13% | 227.168,00 |
| 05.09.2024 | 79,30 | 81,10 | 78,60 | 78,60 | -1,26% | 115.635,00 |
| 04.09.2024 | 78,70 | 80,20 | 77,00 | 79,60 | -1,12% | 383.407,00 |
| 03.09.2024 | 84,50 | 85,30 | 79,70 | 80,50 | -4,17% | 248.430,00 |
| 02.09.2024 | 86,10 | 86,10 | 82,80 | 84,00 | -2,55% | 144.798,00 |
| 30.08.2024 | 85,30 | 88,00 | 85,30 | 86,20 | 1,06% | 188.697,00 |
| 29.08.2024 | 81,60 | 87,60 | 81,60 | 85,30 | 4,53% | 334.572,00 |
| 28.08.2024 | 83,50 | 84,80 | 81,60 | 81,60 | -2,16% | 165.236,00 |
| 27.08.2024 | 82,50 | 85,20 | 82,00 | 83,40 | 1,09% | 177.410,00 |
| 26.08.2024 | 86,10 | 86,10 | 82,40 | 82,50 | -4,18% | 383.256,00 |
| 23.08.2024 | 86,10 | 87,40 | 84,80 | 86,10 | 0,00% | 393.294,00 |
| 22.08.2024 | 90,00 | 91,40 | 86,10 | 86,10 | -3,91% | 520.012,00 |
| 21.08.2024 | 96,00 | 98,30 | 89,20 | 89,60 | -14,18% | 1.550.646,00 |
| 20.08.2024 | 107,60 | 108,60 | 102,20 | 104,40 | -2,97% | 147.265,00 |
| 19.08.2024 | 107,60 | 108,80 | 106,40 | 107,60 | 0,00% | 75.646,00 |