64,035SEK
0,45%
Echtzeit-Aktienkurs Smart Eye AB
Bid:
Ask:
Aktienkurse zur Smart Eye AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 64,05 | 65,55 | 63,30 | 63,80 | 0,08% | 149.951,00 |
| 15.05.2025 | 64,30 | 65,00 | 63,40 | 63,75 | -0,86% | 202.993,00 |
| 14.05.2025 | 66,50 | 68,55 | 63,00 | 64,30 | -3,24% | 471.508,00 |
| 13.05.2025 | 54,30 | 66,95 | 54,00 | 66,45 | 14,18% | 1.266.337,00 |
| 12.05.2025 | 56,60 | 58,50 | 55,95 | 58,20 | 2,83% | 316.920,00 |
| 09.05.2025 | 53,90 | 57,50 | 53,90 | 56,60 | 5,50% | 164.055,00 |
| 08.05.2025 | 55,25 | 55,40 | 53,65 | 53,65 | -2,10% | 75.953,00 |
| 07.05.2025 | 54,30 | 56,00 | 53,55 | 54,80 | 2,72% | 156.890,00 |
| 06.05.2025 | 56,10 | 56,10 | 53,35 | 53,35 | -5,99% | 143.108,00 |
| 05.05.2025 | 58,80 | 58,80 | 56,15 | 56,75 | -2,99% | 90.240,00 |
| 02.05.2025 | 58,45 | 59,50 | 58,00 | 58,50 | 1,74% | 176.486,00 |
| 30.04.2025 | 56,55 | 57,65 | 55,60 | 57,50 | 2,40% | 58.909,00 |
| 29.04.2025 | 56,05 | 57,40 | 55,50 | 56,15 | 0,99% | 105.933,00 |
| 28.04.2025 | 58,65 | 59,15 | 55,60 | 55,60 | -2,71% | 88.028,00 |
| 25.04.2025 | 57,30 | 58,70 | 56,50 | 57,15 | 0,26% | 128.671,00 |
| 24.04.2025 | 55,50 | 57,75 | 55,20 | 57,00 | 2,61% | 188.200,00 |
| 23.04.2025 | 54,20 | 57,00 | 54,20 | 55,55 | 3,25% | 165.713,00 |
| 22.04.2025 | 53,50 | 55,40 | 51,00 | 53,80 | 0,00% | 69.808,00 |
| 17.04.2025 | 54,70 | 56,00 | 52,85 | 53,80 | -1,56% | 78.856,00 |
| 16.04.2025 | 51,80 | 55,00 | 49,98 | 54,65 | 5,50% | 257.830,00 |
| 15.04.2025 | 51,95 | 53,05 | 51,30 | 51,80 | -0,29% | 125.577,00 |
| 14.04.2025 | 49,80 | 52,00 | 49,48 | 51,95 | 6,50% | 120.898,00 |
| 11.04.2025 | 48,76 | 48,80 | 47,00 | 48,78 | 1,04% | 95.942,00 |
| 10.04.2025 | 51,90 | 51,90 | 47,70 | 48,28 | 2,42% | 230.010,00 |
| 09.04.2025 | 46,88 | 48,42 | 45,88 | 47,14 | -3,64% | 172.466,00 |
| 08.04.2025 | 49,38 | 50,85 | 47,40 | 48,92 | 1,58% | 159.638,00 |
| 07.04.2025 | 45,82 | 50,90 | 43,00 | 48,16 | -3,49% | 350.782,00 |
| 04.04.2025 | 50,00 | 55,60 | 48,95 | 49,90 | 1,63% | 505.851,00 |
| 03.04.2025 | 44,90 | 50,60 | 42,85 | 49,10 | 7,32% | 684.880,00 |
| 02.04.2025 | 46,90 | 46,90 | 44,65 | 45,75 | -1,93% | 96.597,00 |
| 01.04.2025 | 46,25 | 47,10 | 45,50 | 46,65 | 1,19% | 105.531,00 |
| 31.03.2025 | 48,00 | 48,00 | 45,65 | 46,10 | -2,54% | 129.930,00 |
| 28.03.2025 | 48,35 | 48,80 | 46,95 | 47,30 | -2,57% | 61.492,00 |
| 27.03.2025 | 48,35 | 48,85 | 47,55 | 48,55 | 0,41% | 72.582,00 |
| 26.03.2025 | 49,50 | 49,55 | 48,20 | 48,35 | -2,03% | 65.880,00 |
| 25.03.2025 | 49,90 | 50,10 | 48,80 | 49,35 | -1,30% | 56.595,00 |
| 24.03.2025 | 50,00 | 51,10 | 49,35 | 50,00 | 0,40% | 76.414,00 |
| 21.03.2025 | 51,20 | 51,20 | 49,15 | 49,80 | -2,54% | 111.091,00 |
| 20.03.2025 | 51,70 | 51,90 | 50,00 | 51,10 | 2,20% | 73.845,00 |
| 19.03.2025 | 51,10 | 51,10 | 49,20 | 50,00 | -1,96% | 102.255,00 |
| 18.03.2025 | 53,00 | 55,00 | 50,70 | 51,00 | -3,41% | 169.960,00 |
| 17.03.2025 | 48,70 | 53,50 | 48,70 | 52,80 | 8,42% | 261.807,00 |
| 14.03.2025 | 47,10 | 48,75 | 47,10 | 48,70 | 2,20% | 171.554,00 |
| 13.03.2025 | 48,90 | 49,05 | 47,50 | 47,65 | -1,95% | 102.159,00 |
| 12.03.2025 | 47,50 | 49,35 | 47,15 | 48,60 | 2,64% | 231.859,00 |
| 11.03.2025 | 48,80 | 49,80 | 47,25 | 47,35 | -2,97% | 149.830,00 |
| 10.03.2025 | 51,10 | 52,20 | 48,80 | 48,80 | -4,31% | 148.316,00 |
| 07.03.2025 | 53,00 | 53,50 | 50,00 | 51,00 | -5,03% | 380.918,00 |
| 06.03.2025 | 53,90 | 55,50 | 52,60 | 53,70 | -0,19% | 98.296,00 |
| 05.03.2025 | 53,60 | 55,50 | 53,40 | 53,80 | 0,94% | 119.589,00 |
| 04.03.2025 | 54,70 | 55,00 | 53,10 | 53,30 | -3,27% | 251.314,00 |
| 03.03.2025 | 58,50 | 58,60 | 54,80 | 55,10 | -5,81% | 293.354,00 |
| 28.02.2025 | 56,50 | 59,50 | 55,90 | 58,50 | 2,63% | 153.094,00 |
| 27.02.2025 | 56,70 | 58,10 | 56,00 | 57,00 | -0,18% | 122.728,00 |
| 26.02.2025 | 58,10 | 58,70 | 56,60 | 57,10 | 0,18% | 146.065,00 |
| 25.02.2025 | 59,40 | 61,70 | 57,00 | 57,00 | -3,88% | 257.493,00 |
| 24.02.2025 | 60,80 | 61,00 | 58,10 | 59,30 | -1,98% | 137.298,00 |
| 21.02.2025 | 61,60 | 62,80 | 59,10 | 60,50 | -1,14% | 257.280,00 |
| 20.02.2025 | 62,00 | 62,60 | 60,10 | 61,20 | -0,49% | 250.070,00 |
| 19.02.2025 | 59,40 | 65,80 | 59,40 | 61,50 | 7,52% | 1.446.401,00 |
| 18.02.2025 | 51,00 | 57,60 | 48,40 | 57,20 | 24,21% | 1.127.106,00 |
| 17.02.2025 | 44,70 | 47,20 | 44,60 | 46,05 | 3,02% | 264.499,00 |
| 14.02.2025 | 45,05 | 46,15 | 44,45 | 44,70 | -0,33% | 86.093,00 |
| 13.02.2025 | 43,95 | 45,80 | 43,85 | 44,85 | 2,51% | 209.649,00 |
| 12.02.2025 | 42,00 | 43,95 | 41,50 | 43,75 | 4,92% | 560.025,00 |
| 11.02.2025 | 42,10 | 42,35 | 41,15 | 41,70 | -0,60% | 290.639,00 |
| 10.02.2025 | 42,80 | 43,30 | 41,55 | 41,95 | -1,99% | 221.558,00 |
| 07.02.2025 | 44,00 | 44,35 | 42,65 | 42,80 | -2,73% | 146.798,00 |
| 06.02.2025 | 44,80 | 46,05 | 44,00 | 44,00 | -1,79% | 158.620,00 |
| 05.02.2025 | 44,75 | 44,90 | 44,05 | 44,80 | -0,22% | 103.568,00 |
| 04.02.2025 | 44,75 | 45,30 | 44,30 | 44,90 | 0,79% | 99.842,00 |
| 03.02.2025 | 45,15 | 45,30 | 44,15 | 44,55 | -3,99% | 148.151,00 |
| 31.01.2025 | 44,20 | 46,50 | 43,95 | 46,40 | 4,98% | 217.052,00 |
| 30.01.2025 | 44,80 | 45,10 | 43,50 | 44,20 | -1,56% | 575.476,00 |
| 29.01.2025 | 45,65 | 46,80 | 44,90 | 44,90 | -1,64% | 166.810,00 |
| 28.01.2025 | 45,60 | 46,70 | 45,25 | 45,65 | 0,33% | 348.400,00 |
| 27.01.2025 | 47,20 | 47,20 | 45,40 | 45,50 | -4,31% | 351.747,00 |
| 24.01.2025 | 47,85 | 48,45 | 47,45 | 47,55 | -0,63% | 208.699,00 |
| 23.01.2025 | 47,85 | 48,95 | 47,05 | 47,85 | -0,10% | 326.807,00 |
| 22.01.2025 | 50,20 | 50,50 | 47,35 | 47,90 | -5,15% | 1.358.752,00 |
| 21.01.2025 | 51,30 | 51,80 | 50,00 | 50,50 | -1,56% | 328.232,00 |
| 20.01.2025 | 55,00 | 55,00 | 51,20 | 51,30 | -9,68% | 756.690,00 |
| 17.01.2025 | 57,80 | 59,20 | 56,60 | 56,80 | -1,90% | 98.319,00 |
| 16.01.2025 | 58,20 | 59,80 | 57,60 | 57,90 | -0,52% | 122.035,00 |
| 15.01.2025 | 56,60 | 58,50 | 55,30 | 58,20 | 2,83% | 176.700,00 |
| 14.01.2025 | 57,70 | 59,20 | 55,60 | 56,60 | -1,57% | 170.055,00 |
| 13.01.2025 | 58,90 | 59,30 | 57,50 | 57,50 | -2,54% | 106.762,00 |
| 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 |