31,249SEK
0,80%
Echtzeit-Aktienkurs ARJO AB B
Bid:
Ask:
Aktienkurse zur ARJO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,06 | 31,68 | 30,94 | 31,28 | 0,90% | 570.654,00 |
| 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% | 445.421,00 |
| 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% | 541.993,00 |
| 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% | 488.155,00 |
| 21.11.2025 | 30,84 | 31,12 | 30,66 | 30,94 | -0,39% | 293.915,00 |
| 20.11.2025 | 30,80 | 31,18 | 30,32 | 31,06 | 1,17% | 1.106.621,00 |
| 19.11.2025 | 30,14 | 30,82 | 30,02 | 30,70 | 1,86% | 1.703.624,00 |
| 18.11.2025 | 30,44 | 30,44 | 30,06 | 30,14 | -1,63% | 616.344,00 |
| 17.11.2025 | 30,62 | 30,80 | 30,48 | 30,64 | -0,45% | 222.605,00 |
| 14.11.2025 | 31,20 | 31,20 | 30,44 | 30,78 | -1,60% | 427.300,00 |
| 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% | 309.342,00 |
| 07.11.2025 | 30,88 | 31,02 | 30,54 | 30,76 | -0,32% | 556.376,00 |
| 06.11.2025 | 31,04 | 31,40 | 30,80 | 30,86 | -0,39% | 406.647,00 |
| 05.11.2025 | 30,90 | 31,70 | 30,86 | 30,98 | 0,32% | 1.076.172,00 |
| 04.11.2025 | 30,00 | 31,20 | 29,90 | 30,88 | 2,73% | 1.081.268,00 |
| 03.11.2025 | 30,14 | 30,32 | 29,94 | 30,06 | -0,46% | 1.291.183,00 |
| 31.10.2025 | 30,50 | 30,58 | 30,20 | 30,20 | -0,98% | 164.859,00 |
| 30.10.2025 | 30,32 | 30,76 | 30,28 | 30,50 | 0,20% | 805.514,00 |
| 29.10.2025 | 30,38 | 30,72 | 30,32 | 30,44 | 0,20% | 257.591,00 |
| 28.10.2025 | 30,78 | 30,82 | 30,34 | 30,38 | -1,30% | 395.272,00 |
| 27.10.2025 | 31,20 | 31,20 | 30,44 | 30,78 | -1,41% | 379.059,00 |
| 24.10.2025 | 30,40 | 31,22 | 30,40 | 31,22 | 2,83% | 540.214,00 |
| 23.10.2025 | 30,58 | 30,88 | 30,12 | 30,36 | -0,72% | 645.119,00 |
| 22.10.2025 | 29,86 | 30,86 | 29,68 | 30,58 | -2,61% | 1.224.871,00 |
| 21.10.2025 | 31,36 | 31,60 | 31,00 | 31,40 | 1,03% | 755.634,00 |
| 20.10.2025 | 30,72 | 31,14 | 30,70 | 31,08 | 0,91% | 303.555,00 |
| 17.10.2025 | 30,96 | 30,96 | 30,44 | 30,80 | -0,45% | 352.092,00 |
| 16.10.2025 | 30,72 | 30,94 | 30,20 | 30,94 | 0,91% | 325.059,00 |
| 15.10.2025 | 30,52 | 30,76 | 30,40 | 30,66 | 0,59% | 332.137,00 |
| 14.10.2025 | 30,60 | 30,72 | 30,24 | 30,48 | -0,78% | 359.670,00 |
| 13.10.2025 | 30,86 | 30,98 | 30,54 | 30,72 | -0,45% | 211.133,00 |
| 10.10.2025 | 31,00 | 31,32 | 30,82 | 30,86 | -0,32% | 400.668,00 |
| 09.10.2025 | 31,00 | 31,36 | 30,78 | 30,96 | -0,13% | 1.069.393,00 |
| 08.10.2025 | 31,00 | 31,06 | 30,76 | 31,00 | 0,06% | 405.596,00 |
| 07.10.2025 | 31,40 | 31,51 | 30,84 | 30,98 | -1,40% | 553.933,00 |
| 06.10.2025 | 31,72 | 32,04 | 31,34 | 31,42 | -0,57% | 492.655,00 |
| 03.10.2025 | 31,86 | 32,02 | 31,04 | 31,60 | -0,82% | 1.165.267,00 |
| 02.10.2025 | 32,32 | 32,56 | 31,60 | 31,86 | -2,69% | 1.052.321,00 |
| 01.10.2025 | 32,64 | 33,16 | 32,60 | 32,74 | -0,67% | 346.423,00 |
| 30.09.2025 | 33,08 | 33,24 | 32,58 | 32,96 | -0,36% | 297.590,00 |
| 29.09.2025 | 32,70 | 33,36 | 32,70 | 33,08 | 1,10% | 321.213,00 |
| 26.09.2025 | 32,10 | 32,78 | 32,10 | 32,72 | 2,19% | 265.206,00 |
| 25.09.2025 | 33,24 | 33,24 | 32,00 | 32,02 | -3,90% | 1.016.231,00 |
| 24.09.2025 | 33,90 | 33,90 | 33,14 | 33,32 | -1,71% | 265.529,00 |
| 23.09.2025 | 34,30 | 34,42 | 33,84 | 33,90 | -1,34% | 192.518,00 |
| 22.09.2025 | 33,08 | 34,36 | 33,08 | 34,36 | 4,12% | 402.249,00 |
| 19.09.2025 | 33,26 | 33,64 | 32,86 | 33,00 | -0,78% | 706.793,00 |
| 18.09.2025 | 33,82 | 34,02 | 33,22 | 33,26 | -1,66% | 719.145,00 |
| 17.09.2025 | 33,52 | 34,06 | 33,52 | 33,82 | 0,36% | 443.096,00 |
| 16.09.2025 | 33,50 | 33,86 | 33,36 | 33,70 | 0,42% | 257.774,00 |
| 15.09.2025 | 33,88 | 34,18 | 33,50 | 33,56 | -1,06% | 302.887,00 |
| 12.09.2025 | 34,20 | 34,24 | 33,76 | 33,92 | -0,76% | 321.537,00 |
| 11.09.2025 | 33,62 | 34,18 | 33,44 | 34,18 | 1,67% | 385.786,00 |
| 10.09.2025 | 34,04 | 34,10 | 33,62 | 33,62 | -1,12% | 1.823.232,00 |
| 09.09.2025 | 34,26 | 34,48 | 33,86 | 34,00 | -0,93% | 396.638,00 |
| 08.09.2025 | 33,86 | 34,32 | 33,52 | 34,32 | 1,36% | 211.217,00 |
| 05.09.2025 | 33,64 | 33,98 | 33,62 | 33,86 | 0,65% | 518.929,00 |
| 04.09.2025 | 33,44 | 33,82 | 33,34 | 33,64 | 0,42% | 150.365,00 |
| 03.09.2025 | 33,44 | 33,86 | 33,34 | 33,50 | 0,24% | 164.125,00 |
| 02.09.2025 | 34,14 | 34,20 | 33,30 | 33,42 | -2,11% | 277.309,00 |
| 01.09.2025 | 34,40 | 34,50 | 33,92 | 34,14 | -1,22% | 204.826,00 |
| 29.08.2025 | 34,72 | 34,82 | 34,22 | 34,56 | -0,46% | 286.897,00 |
| 28.08.2025 | 35,16 | 35,34 | 34,36 | 34,72 | -1,31% | 329.009,00 |
| 27.08.2025 | 35,58 | 35,58 | 35,06 | 35,18 | -1,12% | 152.088,00 |
| 26.08.2025 | 35,60 | 35,84 | 35,00 | 35,58 | 0,11% | 700.943,00 |
| 25.08.2025 | 34,90 | 36,36 | 34,60 | 35,54 | 1,78% | 646.880,00 |
| 22.08.2025 | 34,58 | 35,00 | 34,50 | 34,92 | 1,10% | 244.213,00 |
| 21.08.2025 | 33,86 | 35,04 | 33,86 | 34,54 | 2,80% | 522.504,00 |
| 20.08.2025 | 33,10 | 33,78 | 32,88 | 33,60 | 1,57% | 188.288,00 |
| 19.08.2025 | 32,66 | 33,26 | 32,60 | 33,08 | 0,85% | 256.576,00 |
| 18.08.2025 | 32,88 | 33,08 | 32,54 | 32,80 | -0,24% | 216.120,00 |
| 15.08.2025 | 32,36 | 33,08 | 32,36 | 32,88 | 1,42% | 285.355,00 |
| 14.08.2025 | 32,60 | 32,60 | 32,34 | 32,42 | -0,80% | 270.310,00 |
| 13.08.2025 | 32,86 | 32,88 | 32,54 | 32,68 | -0,61% | 166.709,00 |
| 12.08.2025 | 32,48 | 32,90 | 32,48 | 32,88 | 1,23% | 212.033,00 |
| 11.08.2025 | 32,66 | 32,80 | 32,40 | 32,48 | -0,55% | 222.919,00 |
| 08.08.2025 | 32,78 | 32,98 | 32,48 | 32,66 | -0,18% | 494.280,00 |
| 07.08.2025 | 32,78 | 32,98 | 32,58 | 32,72 | -0,18% | 627.758,00 |
| 06.08.2025 | 33,52 | 33,82 | 32,78 | 32,78 | -2,44% | 417.199,00 |
| 05.08.2025 | 33,26 | 33,60 | 33,12 | 33,60 | 0,96% | 356.234,00 |
| 04.08.2025 | 33,50 | 33,76 | 33,00 | 33,28 | -1,25% | 342.983,00 |
| 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 |