25,511SEK
1,32%
Echtzeit-Aktienkurs Arjo AB
Bid:
Ask:
Aktienkurse zur Arjo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,00 | 25,36 | 24,96 | 25,32 | 0,56% | 259.518,00 |
| 01.04.2026 | 25,40 | 25,50 | 24,72 | 25,18 | 0,80% | 957.687,00 |
| 31.03.2026 | 25,10 | 25,30 | 24,96 | 24,98 | 0,08% | 269.976,00 |
| 30.03.2026 | 24,60 | 25,08 | 24,44 | 24,96 | 1,22% | 315.292,00 |
| 27.03.2026 | 25,54 | 25,62 | 24,56 | 24,66 | -3,60% | 513.085,00 |
| 26.03.2026 | 25,20 | 25,68 | 25,10 | 25,58 | 1,43% | 241.488,00 |
| 25.03.2026 | 25,00 | 25,48 | 25,00 | 25,22 | 0,88% | 294.464,00 |
| 24.03.2026 | 25,00 | 25,26 | 24,82 | 25,00 | 0,16% | 264.542,00 |
| 23.03.2026 | 24,32 | 25,30 | 24,02 | 24,96 | 1,05% | 622.815,00 |
| 20.03.2026 | 25,10 | 25,20 | 24,64 | 24,70 | -1,44% | 413.830,00 |
| 19.03.2026 | 25,24 | 25,56 | 25,02 | 25,06 | -0,71% | 406.955,00 |
| 18.03.2026 | 25,58 | 25,58 | 25,12 | 25,24 | -0,71% | 353.254,00 |
| 17.03.2026 | 25,70 | 25,70 | 25,34 | 25,42 | -0,94% | 385.230,00 |
| 16.03.2026 | 25,88 | 25,96 | 25,64 | 25,66 | -0,93% | 683.964,00 |
| 13.03.2026 | 25,92 | 26,04 | 25,82 | 25,90 | -0,08% | 462.623,00 |
| 12.03.2026 | 25,86 | 26,20 | 25,74 | 25,92 | -0,08% | 724.158,00 |
| 11.03.2026 | 26,26 | 26,26 | 25,94 | 25,94 | -1,07% | 659.739,00 |
| 10.03.2026 | 26,06 | 26,46 | 26,02 | 26,22 | 1,39% | 577.056,00 |
| 09.03.2026 | 25,80 | 25,98 | 25,60 | 25,86 | -1,30% | 622.840,00 |
| 06.03.2026 | 26,24 | 26,54 | 26,12 | 26,20 | 0,31% | 695.229,00 |
| 05.03.2026 | 26,40 | 26,42 | 26,02 | 26,12 | -0,38% | 380.281,00 |
| 04.03.2026 | 25,96 | 26,38 | 25,90 | 26,22 | 0,77% | 484.603,00 |
| 03.03.2026 | 26,50 | 26,52 | 26,00 | 26,02 | -2,25% | 603.525,00 |
| 02.03.2026 | 26,80 | 27,06 | 26,50 | 26,62 | -1,63% | 514.056,00 |
| 27.02.2026 | 27,44 | 27,50 | 27,06 | 27,06 | -1,31% | 652.929,00 |
| 26.02.2026 | 27,02 | 27,44 | 27,00 | 27,42 | 1,48% | 386.331,00 |
| 25.02.2026 | 26,88 | 27,20 | 26,76 | 27,02 | 0,52% | 569.579,00 |
| 24.02.2026 | 27,02 | 27,26 | 26,84 | 26,88 | -0,52% | 514.408,00 |
| 23.02.2026 | 27,30 | 27,46 | 26,98 | 27,02 | -1,39% | 454.972,00 |
| 20.02.2026 | 27,20 | 27,60 | 27,04 | 27,40 | 1,11% | 558.417,00 |
| 19.02.2026 | 26,90 | 27,46 | 26,90 | 27,10 | -0,22% | 345.828,00 |
| 18.02.2026 | 26,94 | 27,24 | 26,70 | 27,16 | 0,82% | 313.275,00 |
| 17.02.2026 | 26,98 | 27,10 | 26,68 | 26,94 | 0,52% | 374.051,00 |
| 16.02.2026 | 27,06 | 27,32 | 26,78 | 26,80 | -0,74% | 509.111,00 |
| 13.02.2026 | 26,78 | 27,24 | 26,68 | 27,00 | 0,97% | 544.774,00 |
| 12.02.2026 | 27,20 | 27,30 | 26,64 | 26,74 | -1,18% | 728.577,00 |
| 11.02.2026 | 27,80 | 27,82 | 27,06 | 27,06 | -2,10% | 643.784,00 |
| 10.02.2026 | 26,86 | 27,78 | 26,86 | 27,64 | 3,21% | 805.473,00 |
| 09.02.2026 | 27,20 | 27,48 | 26,78 | 26,78 | -1,25% | 633.923,00 |
| 06.02.2026 | 26,10 | 27,20 | 26,10 | 27,12 | 4,31% | 1.312.819,00 |
| 05.02.2026 | 25,92 | 26,12 | 25,82 | 26,00 | 0,39% | 735.542,00 |
| 04.02.2026 | 26,30 | 26,30 | 25,80 | 25,90 | -1,52% | 1.414.721,00 |
| 03.02.2026 | 26,36 | 26,94 | 25,92 | 26,30 | -0,23% | 1.527.994,00 |
| 02.02.2026 | 26,00 | 26,68 | 25,74 | 26,36 | -1,35% | 1.382.793,00 |
| 30.01.2026 | 29,90 | 29,94 | 26,72 | 26,72 | -10,46% | 6.487.527,00 |
| 29.01.2026 | 30,26 | 30,38 | 29,84 | 29,84 | -1,39% | 525.482,00 |
| 28.01.2026 | 30,06 | 30,30 | 29,94 | 30,26 | 0,40% | 208.562,00 |
| 27.01.2026 | 30,12 | 30,26 | 29,96 | 30,14 | -0,86% | 298.092,00 |
| 26.01.2026 | 30,60 | 30,60 | 30,02 | 30,40 | -0,65% | 274.552,00 |
| 23.01.2026 | 30,46 | 30,78 | 30,34 | 30,60 | 0,46% | 330.961,00 |
| 22.01.2026 | 30,04 | 30,60 | 30,04 | 30,46 | 2,08% | 405.674,00 |
| 21.01.2026 | 30,00 | 30,20 | 29,76 | 29,84 | -0,93% | 553.428,00 |
| 20.01.2026 | 30,22 | 30,34 | 29,90 | 30,12 | -0,33% | 390.451,00 |
| 19.01.2026 | 30,72 | 30,78 | 30,18 | 30,22 | -3,82% | 564.882,00 |
| 16.01.2026 | 31,00 | 31,50 | 30,94 | 31,42 | 1,03% | 449.159,00 |
| 15.01.2026 | 31,02 | 31,28 | 30,60 | 31,10 | -2,32% | 1.063.831,00 |
| 14.01.2026 | 31,70 | 31,90 | 31,34 | 31,84 | 0,00% | 521.982,00 |
| 13.01.2026 | 31,94 | 31,94 | 31,58 | 31,84 | -0,31% | 239.949,00 |
| 12.01.2026 | 32,38 | 32,46 | 31,94 | 31,94 | -1,30% | 233.417,00 |
| 09.01.2026 | 32,28 | 32,64 | 32,20 | 32,36 | 0,31% | 261.888,00 |
| 08.01.2026 | 32,50 | 32,50 | 31,88 | 32,26 | -0,37% | 240.486,00 |
| 07.01.2026 | 31,44 | 32,38 | 31,42 | 32,38 | 2,79% | 437.703,00 |
| 05.01.2026 | 31,60 | 31,68 | 31,32 | 31,50 | -0,32% | 289.127,00 |
| 02.01.2026 | 32,08 | 32,08 | 31,48 | 31,60 | -1,31% | 269.283,00 |
| 30.12.2025 | 31,68 | 32,06 | 31,68 | 32,02 | -0,06% | 309.548,00 |
| 29.12.2025 | 31,54 | 32,24 | 31,54 | 32,04 | 1,65% | 408.588,00 |
| 23.12.2025 | 31,48 | 31,82 | 31,42 | 31,52 | 0,06% | 341.724,00 |
| 22.12.2025 | 31,30 | 31,52 | 31,10 | 31,50 | 0,57% | 330.992,00 |
| 19.12.2025 | 31,22 | 31,44 | 31,08 | 31,32 | 0,19% | 382.217,00 |
| 18.12.2025 | 31,24 | 31,30 | 30,88 | 31,26 | 0,06% | 379.751,00 |
| 17.12.2025 | 31,32 | 31,36 | 31,02 | 31,24 | -0,32% | 256.323,00 |
| 16.12.2025 | 31,42 | 31,48 | 31,04 | 31,34 | 0,58% | 346.616,00 |
| 15.12.2025 | 31,24 | 31,44 | 31,04 | 31,16 | -0,38% | 430.218,00 |
| 12.12.2025 | 31,06 | 31,68 | 30,94 | 31,28 | 0,90% | 571.154,00 |
| 11.12.2025 | 31,08 | 31,40 | 30,92 | 31,00 | -0,26% | 427.095,00 |
| 10.12.2025 | 30,76 | 31,12 | 30,70 | 31,08 | 0,97% | 270.233,00 |
| 09.12.2025 | 31,16 | 31,24 | 30,76 | 30,78 | -1,22% | 446.421,00 |
| 08.12.2025 | 31,80 | 31,80 | 31,16 | 31,16 | -2,01% | 464.901,00 |
| 05.12.2025 | 31,72 | 32,00 | 31,60 | 31,80 | 0,06% | 602.913,00 |
| 04.12.2025 | 31,56 | 31,86 | 31,42 | 31,78 | 0,70% | 325.666,00 |
| 03.12.2025 | 32,38 | 32,40 | 31,10 | 31,56 | -1,50% | 544.316,00 |
| 02.12.2025 | 32,24 | 32,40 | 31,80 | 32,04 | -0,74% | 277.297,00 |
| 01.12.2025 | 32,10 | 32,30 | 31,94 | 32,28 | 0,44% | 232.094,00 |
| 28.11.2025 | 32,34 | 32,36 | 32,00 | 32,14 | -0,56% | 494.081,00 |
| 27.11.2025 | 32,16 | 32,60 | 32,10 | 32,32 | 0,62% | 267.842,00 |
| 26.11.2025 | 31,60 | 32,46 | 31,46 | 32,12 | 1,77% | 524.361,00 |
| 25.11.2025 | 31,64 | 31,64 | 31,22 | 31,56 | 0,19% | 359.083,00 |
| 24.11.2025 | 30,94 | 31,50 | 30,94 | 31,50 | 1,81% | 499.854,00 |
| 21.11.2025 | 30,84 | 31,12 | 30,66 | 30,94 | -0,39% | 299.492,00 |
| 20.11.2025 | 30,80 | 31,18 | 30,32 | 31,06 | 1,17% | 1.169.104,00 |
| 19.11.2025 | 30,14 | 30,82 | 30,02 | 30,70 | 1,86% | 1.708.781,00 |
| 18.11.2025 | 30,44 | 30,44 | 30,06 | 30,14 | -1,63% | 617.625,00 |
| 17.11.2025 | 30,62 | 30,80 | 30,48 | 30,64 | -0,45% | 231.517,00 |
| 14.11.2025 | 31,20 | 31,20 | 30,44 | 30,78 | -1,60% | 429.344,00 |
| 13.11.2025 | 31,30 | 31,52 | 31,20 | 31,28 | 0,26% | 411.410,00 |
| 12.11.2025 | 31,16 | 31,64 | 31,06 | 31,20 | 0,13% | 325.276,00 |
| 11.11.2025 | 30,50 | 31,22 | 30,50 | 31,16 | 2,16% | 327.874,00 |
| 10.11.2025 | 30,90 | 31,04 | 30,40 | 30,50 | -0,85% | 310.085,00 |
| 07.11.2025 | 30,88 | 31,02 | 30,54 | 30,76 | -0,32% | 567.003,00 |
| 06.11.2025 | 31,04 | 31,40 | 30,80 | 30,86 | -0,39% | 406.647,00 |