73,390SEK
-1,22%
Echtzeit-Aktienkurs SMART EYE AB
Bid:
Ask:
Aktienkurse zur SMART EYE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 74,85 | 74,85 | 72,15 | 73,60 | -0,94% | 138.951,00 |
| 12.12.2025 | 74,25 | 76,15 | 73,70 | 74,30 | 2,70% | 244.793,00 |
| 11.12.2025 | 70,95 | 72,60 | 70,80 | 72,35 | 1,40% | 98.723,00 |
| 10.12.2025 | 71,90 | 72,50 | 70,30 | 71,35 | -0,70% | 84.073,00 |
| 09.12.2025 | 73,40 | 75,00 | 71,55 | 71,85 | -2,11% | 92.436,00 |
| 08.12.2025 | 71,15 | 74,00 | 68,20 | 73,40 | 5,54% | 341.483,00 |
| 05.12.2025 | 71,25 | 71,25 | 69,20 | 69,55 | -2,32% | 145.079,00 |
| 04.12.2025 | 70,45 | 71,45 | 69,55 | 71,20 | 1,79% | 99.303,00 |
| 03.12.2025 | 70,45 | 71,65 | 69,70 | 69,95 | -0,14% | 118.619,00 |
| 02.12.2025 | 71,95 | 72,05 | 69,70 | 70,05 | -2,30% | 122.373,00 |
| 01.12.2025 | 72,95 | 73,00 | 71,50 | 71,70 | -1,10% | 72.713,00 |
| 28.11.2025 | 72,80 | 72,95 | 71,40 | 72,50 | -0,41% | 118.959,00 |
| 27.11.2025 | 72,35 | 73,50 | 71,20 | 72,80 | 1,39% | 102.893,00 |
| 26.11.2025 | 72,70 | 73,50 | 70,70 | 71,80 | -0,83% | 141.963,00 |
| 25.11.2025 | 73,55 | 74,05 | 71,45 | 72,40 | -0,82% | 116.860,00 |
| 24.11.2025 | 72,40 | 73,40 | 70,60 | 73,00 | 3,62% | 155.171,00 |
| 21.11.2025 | 72,90 | 73,20 | 69,00 | 70,45 | -5,44% | 508.712,00 |
| 20.11.2025 | 78,25 | 79,45 | 74,50 | 74,50 | -3,37% | 220.347,00 |
| 19.11.2025 | 76,70 | 78,40 | 75,95 | 77,10 | 1,51% | 232.410,00 |
| 18.11.2025 | 81,05 | 81,05 | 75,95 | 75,95 | -6,00% | 535.420,00 |
| 17.11.2025 | 87,60 | 89,45 | 80,80 | 80,80 | -7,18% | 447.944,00 |
| 14.11.2025 | 86,65 | 92,90 | 80,70 | 87,05 | 9,84% | 2.236.512,00 |
| 13.11.2025 | 77,05 | 79,90 | 76,50 | 79,25 | 4,07% | 453.640,00 |
| 12.11.2025 | 76,55 | 78,60 | 75,90 | 76,15 | 0,53% | 177.926,00 |
| 11.11.2025 | 80,25 | 82,00 | 75,50 | 75,75 | -5,31% | 388.895,00 |
| 10.11.2025 | 76,75 | 80,80 | 76,45 | 80,00 | 6,81% | 192.949,00 |
| 07.11.2025 | 74,95 | 76,85 | 74,60 | 74,90 | 0,00% | 152.235,00 |
| 06.11.2025 | 76,50 | 76,50 | 74,60 | 74,90 | -1,77% | 149.902,00 |
| 05.11.2025 | 77,85 | 78,05 | 74,30 | 76,25 | -3,48% | 580.784,00 |
| 04.11.2025 | 83,00 | 83,95 | 76,55 | 79,00 | -4,82% | 631.926,00 |
| 03.11.2025 | 85,65 | 85,65 | 83,00 | 83,00 | -3,32% | 190.309,00 |
| 31.10.2025 | 84,75 | 86,20 | 84,70 | 85,85 | 1,36% | 52.864,00 |
| 30.10.2025 | 86,05 | 88,15 | 84,55 | 84,70 | -1,57% | 136.191,00 |
| 29.10.2025 | 88,05 | 88,60 | 86,05 | 86,05 | -1,09% | 147.681,00 |
| 28.10.2025 | 89,80 | 89,80 | 87,00 | 87,00 | -2,96% | 131.397,00 |
| 27.10.2025 | 88,60 | 91,00 | 88,00 | 89,65 | 1,88% | 254.681,00 |
| 24.10.2025 | 84,80 | 88,50 | 84,05 | 88,00 | 4,51% | 335.513,00 |
| 23.10.2025 | 83,40 | 84,95 | 82,65 | 84,20 | 0,96% | 102.493,00 |
| 22.10.2025 | 85,45 | 85,75 | 83,20 | 83,40 | -3,02% | 141.903,00 |
| 21.10.2025 | 84,15 | 86,00 | 83,50 | 86,00 | 2,20% | 96.443,00 |
| 20.10.2025 | 84,05 | 85,95 | 83,25 | 84,15 | 0,90% | 97.323,00 |
| 17.10.2025 | 86,00 | 86,00 | 83,05 | 83,40 | -3,70% | 135.933,00 |
| 16.10.2025 | 85,00 | 86,60 | 84,60 | 86,60 | 0,99% | 75.824,00 |
| 15.10.2025 | 82,65 | 87,10 | 81,05 | 85,75 | 3,75% | 186.215,00 |
| 14.10.2025 | 82,85 | 83,00 | 81,20 | 82,65 | 0,43% | 63.274,00 |
| 13.10.2025 | 81,50 | 84,90 | 80,55 | 82,30 | 1,54% | 219.030,00 |
| 10.10.2025 | 83,05 | 84,00 | 81,05 | 81,05 | -1,70% | 187.524,00 |
| 09.10.2025 | 84,60 | 84,90 | 81,50 | 82,45 | -2,48% | 129.235,00 |
| 08.10.2025 | 82,90 | 84,55 | 79,80 | 84,55 | 2,36% | 304.865,00 |
| 07.10.2025 | 82,70 | 84,00 | 82,25 | 82,60 | 0,24% | 142.004,00 |
| 06.10.2025 | 86,15 | 89,00 | 82,40 | 82,40 | -4,35% | 337.122,00 |
| 03.10.2025 | 82,55 | 87,15 | 82,55 | 86,15 | 4,30% | 220.507,00 |
| 02.10.2025 | 83,50 | 85,85 | 82,55 | 82,60 | -0,72% | 167.156,00 |
| 01.10.2025 | 85,50 | 86,00 | 82,95 | 83,20 | -3,48% | 92.156,00 |
| 30.09.2025 | 82,00 | 86,80 | 81,95 | 86,20 | 4,48% | 237.956,00 |
| 29.09.2025 | 82,05 | 82,95 | 80,25 | 82,50 | 0,61% | 89.660,00 |
| 26.09.2025 | 83,35 | 84,25 | 80,50 | 82,00 | -1,74% | 173.728,00 |
| 25.09.2025 | 81,80 | 83,45 | 80,30 | 83,45 | 2,08% | 150.815,00 |
| 24.09.2025 | 82,20 | 83,65 | 81,00 | 81,75 | 0,06% | 148.945,00 |
| 23.09.2025 | 85,55 | 85,85 | 81,70 | 81,70 | -4,67% | 213.988,00 |
| 22.09.2025 | 81,50 | 86,00 | 81,50 | 85,70 | 5,15% | 335.444,00 |
| 19.09.2025 | 81,20 | 82,40 | 80,50 | 81,50 | 0,62% | 103.572,00 |
| 18.09.2025 | 82,30 | 84,20 | 80,60 | 81,00 | -1,28% | 232.445,00 |
| 17.09.2025 | 82,15 | 83,90 | 80,90 | 82,05 | -0,42% | 134.837,00 |
| 16.09.2025 | 80,50 | 82,60 | 79,55 | 82,40 | 2,81% | 146.067,00 |
| 15.09.2025 | 80,65 | 83,95 | 80,10 | 80,15 | 1,07% | 495.580,00 |
| 12.09.2025 | 82,05 | 83,15 | 79,30 | 79,30 | -2,76% | 214.683,00 |
| 11.09.2025 | 86,05 | 88,80 | 81,10 | 81,55 | -5,17% | 457.154,00 |
| 10.09.2025 | 82,30 | 87,40 | 82,10 | 86,00 | 4,75% | 319.036,00 |
| 09.09.2025 | 85,15 | 85,15 | 82,10 | 82,10 | -3,01% | 200.460,00 |
| 08.09.2025 | 86,20 | 88,20 | 83,80 | 84,65 | 0,36% | 364.979,00 |
| 05.09.2025 | 82,00 | 85,65 | 80,70 | 84,35 | 4,78% | 466.652,00 |
| 04.09.2025 | 79,70 | 81,25 | 77,00 | 80,50 | 0,56% | 207.282,00 |
| 03.09.2025 | 78,20 | 80,75 | 78,05 | 80,05 | 2,63% | 145.589,00 |
| 02.09.2025 | 83,20 | 83,25 | 78,00 | 78,00 | -5,91% | 386.645,00 |
| 01.09.2025 | 80,55 | 85,00 | 79,80 | 82,90 | 3,11% | 440.421,00 |
| 29.08.2025 | 77,10 | 82,60 | 77,00 | 80,40 | 4,21% | 628.261,00 |
| 28.08.2025 | 71,85 | 78,60 | 69,60 | 77,15 | 7,30% | 641.557,00 |
| 27.08.2025 | 72,05 | 78,55 | 66,25 | 71,90 | 6,68% | 2.089.258,00 |
| 26.08.2025 | 68,00 | 68,80 | 66,60 | 67,40 | -0,74% | 344.270,00 |
| 25.08.2025 | 67,05 | 69,00 | 67,05 | 67,90 | 3,51% | 229.912,00 |
| 22.08.2025 | 65,35 | 66,10 | 64,95 | 65,60 | 0,92% | 77.011,00 |
| 21.08.2025 | 63,00 | 65,65 | 62,95 | 65,00 | 3,17% | 128.111,00 |
| 20.08.2025 | 64,15 | 64,15 | 62,05 | 63,00 | -0,94% | 312.253,00 |
| 19.08.2025 | 64,40 | 65,65 | 63,60 | 63,60 | -0,62% | 191.494,00 |
| 18.08.2025 | 63,10 | 65,95 | 63,10 | 64,00 | 2,73% | 173.417,00 |
| 15.08.2025 | 61,10 | 64,10 | 61,00 | 62,30 | 2,13% | 249.490,00 |
| 14.08.2025 | 61,80 | 62,80 | 61,00 | 61,00 | -1,45% | 109.661,00 |
| 13.08.2025 | 62,95 | 63,55 | 61,20 | 61,90 | -1,67% | 154.456,00 |
| 12.08.2025 | 64,60 | 64,90 | 62,75 | 62,95 | -2,63% | 228.269,00 |
| 11.08.2025 | 65,10 | 65,40 | 64,25 | 64,65 | -0,23% | 121.501,00 |
| 08.08.2025 | 65,25 | 66,10 | 64,60 | 64,80 | -0,61% | 127.682,00 |
| 07.08.2025 | 64,75 | 65,45 | 64,15 | 65,20 | 0,62% | 182.149,00 |
| 06.08.2025 | 65,95 | 66,05 | 63,60 | 64,80 | -0,54% | 192.332,00 |
| 05.08.2025 | 64,35 | 66,20 | 63,75 | 65,15 | 1,32% | 130.480,00 |
| 04.08.2025 | 66,65 | 67,20 | 64,25 | 64,30 | -2,72% | 137.001,00 |
| 01.08.2025 | 64,95 | 66,45 | 63,40 | 66,10 | 2,88% | 159.877,00 |
| 31.07.2025 | 63,30 | 64,90 | 63,20 | 64,25 | 1,82% | 99.652,00 |
| 30.07.2025 | 65,35 | 65,85 | 62,55 | 63,10 | -4,39% | 212.916,00 |
| 29.07.2025 | 65,00 | 67,40 | 63,80 | 66,00 | 2,25% | 164.453,00 |