33,601SEK
-1,92%
Echtzeit-Aktienkurs Arjo AB
Bid:
Ask:
Aktienkurse zur Arjo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 34,48 | 34,48 | 33,14 | 33,70 | -1,63% | 532.568,00 |
| 31.07.2025 | 34,08 | 34,52 | 33,78 | 34,26 | 0,35% | 868.912,00 |
| 30.07.2025 | 34,86 | 34,86 | 34,02 | 34,14 | 1,01% | 368.556,00 |
| 29.07.2025 | 35,06 | 35,30 | 33,80 | 33,80 | -3,59% | 168.864,00 |
| 28.07.2025 | 35,72 | 36,00 | 34,98 | 35,06 | -0,85% | 269.289,00 |
| 25.07.2025 | 35,30 | 35,38 | 34,88 | 35,36 | 0,23% | 161.999,00 |
| 24.07.2025 | 34,72 | 35,32 | 34,72 | 35,28 | 2,20% | 263.163,00 |
| 23.07.2025 | 34,30 | 34,86 | 34,30 | 34,52 | 1,29% | 348.814,00 |
| 22.07.2025 | 34,42 | 34,54 | 33,86 | 34,08 | -0,47% | 243.659,00 |
| 21.07.2025 | 34,52 | 34,64 | 34,10 | 34,24 | -0,81% | 307.058,00 |
| 18.07.2025 | 35,14 | 35,42 | 34,40 | 34,52 | -1,82% | 321.282,00 |
| 17.07.2025 | 35,00 | 35,32 | 34,96 | 35,16 | 0,74% | 278.347,00 |
| 16.07.2025 | 35,00 | 35,50 | 34,90 | 34,90 | -0,46% | 349.338,00 |
| 15.07.2025 | 35,80 | 36,16 | 34,88 | 35,06 | -2,01% | 732.636,00 |
| 14.07.2025 | 34,24 | 35,82 | 34,24 | 35,78 | 5,67% | 1.189.374,00 |
| 11.07.2025 | 36,94 | 36,94 | 33,66 | 33,86 | -2,03% | 2.023.174,00 |
| 10.07.2025 | 34,50 | 34,88 | 34,46 | 34,56 | 0,41% | 698.962,00 |
| 09.07.2025 | 34,50 | 34,86 | 34,16 | 34,42 | 0,41% | 339.989,00 |
| 08.07.2025 | 34,00 | 34,36 | 33,76 | 34,28 | 0,65% | 214.121,00 |
| 07.07.2025 | 34,50 | 34,56 | 34,06 | 34,06 | -1,50% | 243.274,00 |
| 04.07.2025 | 34,62 | 34,86 | 34,40 | 34,58 | -0,17% | 182.985,00 |
| 03.07.2025 | 34,66 | 34,94 | 34,32 | 34,64 | -0,06% | 1.181.874,00 |
| 02.07.2025 | 33,88 | 34,68 | 33,36 | 34,66 | 2,67% | 813.221,00 |
| 01.07.2025 | 33,80 | 33,80 | 33,20 | 33,76 | -0,30% | 386.845,00 |
| 30.06.2025 | 33,26 | 33,96 | 33,02 | 33,86 | -0,88% | 726.668,00 |
| 27.06.2025 | 34,00 | 34,20 | 33,56 | 34,16 | 1,18% | 1.345.973,00 |
| 26.06.2025 | 33,80 | 34,40 | 33,62 | 33,76 | -0,12% | 504.235,00 |
| 25.06.2025 | 34,16 | 34,34 | 33,72 | 33,80 | -0,24% | 444.368,00 |
| 24.06.2025 | 34,30 | 34,54 | 33,64 | 33,88 | 0,30% | 621.062,00 |
| 23.06.2025 | 33,20 | 34,00 | 32,96 | 33,78 | 4,58% | 1.168.227,00 |
| 19.06.2025 | 32,08 | 32,54 | 31,80 | 32,30 | 0,75% | 499.200,00 |
| 18.06.2025 | 31,94 | 32,14 | 31,60 | 32,06 | 0,50% | 292.480,00 |
| 17.06.2025 | 32,44 | 32,56 | 31,84 | 31,90 | -1,73% | 364.046,00 |
| 16.06.2025 | 32,26 | 32,78 | 32,24 | 32,46 | 0,00% | 319.490,00 |
| 13.06.2025 | 32,60 | 33,10 | 32,44 | 32,46 | -1,52% | 451.721,00 |
| 12.06.2025 | 32,64 | 33,08 | 32,10 | 32,96 | -0,90% | 1.378.516,00 |
| 11.06.2025 | 33,20 | 33,54 | 33,00 | 33,26 | 0,79% | 640.262,00 |
| 10.06.2025 | 32,72 | 33,18 | 32,48 | 33,00 | 1,41% | 834.252,00 |
| 09.06.2025 | 32,00 | 33,14 | 32,00 | 32,54 | 2,59% | 1.843.982,00 |
| 05.06.2025 | 31,22 | 31,88 | 31,12 | 31,72 | 1,80% | 621.738,00 |
| 04.06.2025 | 31,64 | 31,64 | 30,96 | 31,16 | -1,20% | 1.046.421,00 |
| 03.06.2025 | 30,00 | 31,68 | 29,92 | 31,54 | 5,84% | 2.848.090,00 |
| 02.06.2025 | 30,48 | 30,48 | 29,66 | 29,80 | -2,74% | 1.690.235,00 |
| 30.05.2025 | 30,12 | 30,86 | 30,12 | 30,64 | 3,79% | 1.591.440,00 |
| 28.05.2025 | 29,98 | 30,12 | 29,48 | 29,52 | -1,47% | 2.308.659,00 |
| 27.05.2025 | 30,02 | 30,24 | 29,82 | 29,96 | 0,00% | 399.860,00 |
| 26.05.2025 | 29,08 | 30,00 | 29,08 | 29,96 | 4,10% | 517.407,00 |
| 23.05.2025 | 29,84 | 30,12 | 28,76 | 28,78 | -3,42% | 1.510.827,00 |
| 22.05.2025 | 30,00 | 30,18 | 29,64 | 29,80 | -1,19% | 882.905,00 |
| 21.05.2025 | 30,74 | 30,76 | 30,08 | 30,16 | -2,01% | 1.600.203,00 |
| 20.05.2025 | 31,02 | 31,02 | 30,60 | 30,78 | -0,77% | 553.759,00 |
| 19.05.2025 | 31,16 | 31,16 | 30,82 | 31,02 | -0,45% | 244.668,00 |
| 16.05.2025 | 31,22 | 31,52 | 31,08 | 31,16 | -0,32% | 264.620,00 |
| 15.05.2025 | 31,36 | 31,58 | 31,22 | 31,26 | -0,38% | 326.442,00 |
| 14.05.2025 | 31,80 | 31,94 | 31,26 | 31,38 | -1,26% | 1.660.423,00 |
| 13.05.2025 | 31,64 | 31,96 | 31,42 | 31,78 | 0,89% | 415.204,00 |
| 12.05.2025 | 31,18 | 31,66 | 30,98 | 31,50 | 1,35% | 788.408,00 |
| 09.05.2025 | 30,66 | 31,18 | 30,50 | 31,08 | 1,37% | 599.696,00 |
| 08.05.2025 | 30,28 | 30,76 | 30,04 | 30,66 | 1,52% | 905.344,00 |
| 07.05.2025 | 30,64 | 30,74 | 30,20 | 30,20 | -1,50% | 548.840,00 |
| 06.05.2025 | 31,02 | 31,04 | 30,50 | 30,66 | -1,54% | 727.696,00 |
| 05.05.2025 | 31,20 | 31,42 | 30,86 | 31,14 | -0,06% | 1.043.845,00 |
| 02.05.2025 | 32,08 | 32,10 | 31,04 | 31,16 | -3,35% | 957.779,00 |
| 30.04.2025 | 30,80 | 32,38 | 29,90 | 32,24 | -0,43% | 2.984.797,00 |
| 29.04.2025 | 34,00 | 34,20 | 30,68 | 32,38 | -3,69% | 1.813.259,00 |
| 28.04.2025 | 33,10 | 33,80 | 32,96 | 33,62 | 2,44% | 494.062,00 |
| 25.04.2025 | 32,76 | 32,94 | 32,42 | 32,82 | 0,61% | 825.341,00 |
| 24.04.2025 | 32,44 | 32,68 | 32,14 | 32,62 | 0,55% | 242.603,00 |
| 23.04.2025 | 32,36 | 33,02 | 31,74 | 32,44 | 1,12% | 537.129,00 |
| 22.04.2025 | 33,00 | 33,00 | 31,68 | 32,08 | -2,49% | 648.219,00 |
| 17.04.2025 | 33,06 | 33,10 | 32,78 | 32,90 | -0,48% | 108.080,00 |
| 16.04.2025 | 33,06 | 33,10 | 32,48 | 33,06 | 0,00% | 298.336,00 |
| 15.04.2025 | 32,78 | 33,28 | 32,76 | 33,06 | 1,04% | 240.618,00 |
| 14.04.2025 | 32,80 | 32,80 | 32,20 | 32,72 | 1,30% | 289.254,00 |
| 11.04.2025 | 32,34 | 32,82 | 31,52 | 32,30 | 0,00% | 387.005,00 |
| 10.04.2025 | 33,68 | 34,26 | 32,22 | 32,30 | 4,19% | 751.499,00 |
| 09.04.2025 | 31,34 | 31,60 | 30,40 | 31,00 | -3,85% | 549.860,00 |
| 08.04.2025 | 32,90 | 32,90 | 32,06 | 32,24 | -0,74% | 838.156,00 |
| 07.04.2025 | 32,28 | 34,44 | 32,14 | 32,48 | -5,75% | 857.720,00 |
| 04.04.2025 | 34,52 | 34,86 | 33,84 | 34,46 | -0,69% | 2.653.942,00 |
| 03.04.2025 | 36,08 | 36,72 | 34,70 | 34,70 | -5,96% | 709.718,00 |
| 02.04.2025 | 37,20 | 37,38 | 36,28 | 36,90 | -1,76% | 450.941,00 |
| 01.04.2025 | 36,52 | 37,82 | 36,52 | 37,56 | 1,40% | 453.393,00 |
| 31.03.2025 | 37,00 | 37,14 | 36,52 | 37,04 | -0,22% | 532.077,00 |
| 28.03.2025 | 36,86 | 37,24 | 36,62 | 37,12 | 0,49% | 332.512,00 |
| 27.03.2025 | 36,22 | 36,94 | 36,12 | 36,94 | 1,32% | 634.423,00 |
| 26.03.2025 | 37,98 | 38,06 | 36,16 | 36,46 | -4,00% | 980.367,00 |
| 25.03.2025 | 38,36 | 38,54 | 37,98 | 37,98 | -0,63% | 2.199.290,00 |
| 24.03.2025 | 38,00 | 38,26 | 37,58 | 38,22 | 0,37% | 750.066,00 |
| 21.03.2025 | 38,02 | 38,28 | 37,60 | 38,08 | -0,42% | 497.836,00 |
| 20.03.2025 | 38,30 | 38,60 | 37,94 | 38,24 | -0,36% | 172.832,00 |
| 19.03.2025 | 38,40 | 38,44 | 38,02 | 38,38 | 0,05% | 183.855,00 |
| 18.03.2025 | 38,28 | 38,48 | 37,88 | 38,36 | 0,21% | 414.247,00 |
| 17.03.2025 | 38,80 | 38,80 | 38,06 | 38,28 | -1,03% | 508.727,00 |
| 14.03.2025 | 37,98 | 39,00 | 37,98 | 38,68 | 1,90% | 400.045,00 |
| 13.03.2025 | 37,94 | 38,08 | 37,24 | 37,96 | -0,05% | 199.561,00 |
| 12.03.2025 | 37,74 | 38,02 | 37,56 | 37,98 | 0,64% | 629.119,00 |
| 11.03.2025 | 38,00 | 38,48 | 37,68 | 37,74 | -0,68% | 397.441,00 |
| 10.03.2025 | 38,00 | 38,46 | 37,74 | 38,00 | 0,26% | 806.184,00 |
| 07.03.2025 | 37,96 | 38,06 | 37,46 | 37,90 | -0,32% | 277.751,00 |