26,571SEK
1,65%
Echtzeit-Aktienkurs ARJO AB B
Bid:
Ask:
Aktienkurse zur ARJO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 26,14 | 26,98 | 26,00 | 26,66 | 1,99% | 744.628,00 |
| 10.07.2026 | 25,84 | 26,46 | 25,72 | 26,14 | 1,16% | 137.135,00 |
| 09.07.2026 | 26,04 | 26,14 | 25,68 | 25,84 | -0,77% | 178.153,00 |
| 08.07.2026 | 26,70 | 26,70 | 25,96 | 26,04 | -2,40% | 246.752,00 |
| 07.07.2026 | 27,00 | 27,14 | 26,68 | 26,68 | -1,11% | 257.245,00 |
| 06.07.2026 | 27,22 | 27,26 | 26,70 | 26,98 | -0,88% | 238.579,00 |
| 03.07.2026 | 26,62 | 27,34 | 26,44 | 27,22 | 2,79% | 574.966,00 |
| 02.07.2026 | 24,98 | 26,50 | 24,98 | 26,48 | 5,84% | 626.068,00 |
| 01.07.2026 | 24,60 | 25,08 | 24,40 | 25,02 | 1,79% | 254.460,00 |
| 30.06.2026 | 24,80 | 25,00 | 24,54 | 24,58 | -1,05% | 250.864,00 |
| 29.06.2026 | 24,84 | 25,06 | 24,74 | 24,84 | 0,00% | 276.102,00 |
| 26.06.2026 | 24,80 | 24,92 | 24,62 | 24,84 | -0,48% | 328.198,00 |
| 25.06.2026 | 24,54 | 25,08 | 24,48 | 24,96 | 1,71% | 281.865,00 |
| 24.06.2026 | 24,20 | 24,54 | 24,00 | 24,54 | 1,40% | 290.771,00 |
| 23.06.2026 | 24,00 | 24,28 | 23,80 | 24,20 | -0,41% | 342.755,00 |
| 22.06.2026 | 24,02 | 24,36 | 23,74 | 24,30 | 2,95% | 414.624,00 |
| 19.06.2026 | 23,63 | 23,75 | 23,57 | 23,60 | -1,24% | - |
| 18.06.2026 | 23,88 | 23,94 | 23,64 | 23,90 | 0,00% | 598.528,00 |
| 17.06.2026 | 24,02 | 24,18 | 23,72 | 23,90 | -0,50% | 340.449,00 |
| 16.06.2026 | 24,12 | 24,40 | 23,92 | 24,02 | -0,74% | 259.540,00 |
| 15.06.2026 | 24,40 | 24,76 | 24,20 | 24,20 | -0,82% | 287.697,00 |
| 12.06.2026 | 24,60 | 24,80 | 24,30 | 24,40 | 1,08% | 149.454,00 |
| 11.06.2026 | 24,50 | 24,56 | 24,10 | 24,14 | -1,71% | 156.547,00 |
| 10.06.2026 | 24,54 | 24,96 | 24,40 | 24,56 | -0,32% | 128.292,00 |
| 09.06.2026 | 24,60 | 24,94 | 24,36 | 24,64 | 0,49% | 241.273,00 |
| 08.06.2026 | 24,74 | 24,88 | 24,46 | 24,52 | -1,53% | 415.015,00 |
| 05.06.2026 | 24,82 | 25,20 | 24,72 | 24,90 | 0,32% | 280.690,00 |
| 04.06.2026 | 24,22 | 25,06 | 24,22 | 24,82 | 2,39% | 409.295,00 |
| 03.06.2026 | 24,20 | 24,38 | 24,02 | 24,24 | 0,50% | 329.106,00 |
| 02.06.2026 | 24,00 | 24,44 | 23,96 | 24,12 | 1,01% | 469.054,00 |
| 01.06.2026 | 24,60 | 24,60 | 23,86 | 23,88 | -3,08% | 427.504,00 |
| 29.05.2026 | 24,68 | 24,80 | 24,46 | 24,64 | 0,16% | 1.018.708,00 |
| 28.05.2026 | 25,02 | 25,06 | 24,52 | 24,60 | -1,91% | 304.415,00 |
| 27.05.2026 | 25,10 | 25,54 | 25,08 | 25,08 | 0,16% | 321.224,00 |
| 26.05.2026 | 25,50 | 25,56 | 25,04 | 25,04 | -2,03% | 214.256,00 |
| 25.05.2026 | 25,40 | 25,82 | 25,40 | 25,56 | 0,31% | 262.616,00 |
| 22.05.2026 | 25,70 | 25,76 | 25,30 | 25,48 | 0,00% | 373.060,00 |
| 21.05.2026 | 25,38 | 25,72 | 25,32 | 25,48 | 0,63% | 397.734,00 |
| 20.05.2026 | 25,24 | 25,58 | 25,02 | 25,32 | 0,08% | 332.047,00 |
| 19.05.2026 | 24,98 | 25,30 | 24,90 | 25,30 | 0,80% | 240.809,00 |
| 18.05.2026 | 24,84 | 25,32 | 24,56 | 25,10 | 0,72% | 320.134,00 |
| 15.05.2026 | 24,94 | 25,08 | 24,66 | 24,92 | 0,32% | 301.391,00 |
| 13.05.2026 | 24,72 | 24,90 | 24,66 | 24,84 | 0,49% | 136.445,00 |
| 12.05.2026 | 25,02 | 25,02 | 24,60 | 24,72 | -1,51% | 309.134,00 |
| 11.05.2026 | 24,96 | 25,44 | 24,84 | 25,10 | 0,56% | 242.615,00 |
| 08.05.2026 | 24,98 | 25,00 | 24,76 | 24,96 | -0,08% | 237.160,00 |
| 07.05.2026 | 24,76 | 25,08 | 24,64 | 24,98 | 1,13% | 276.565,00 |
| 06.05.2026 | 24,50 | 25,20 | 24,48 | 24,70 | 1,40% | 485.489,00 |
| 05.05.2026 | 24,38 | 24,78 | 24,22 | 24,36 | 0,25% | 257.294,00 |
| 04.05.2026 | 24,50 | 24,70 | 24,18 | 24,30 | 0,25% | 745.804,00 |
| 30.04.2026 | 24,20 | 24,38 | 24,12 | 24,24 | -0,66% | 220.300,00 |
| 29.04.2026 | 24,80 | 24,88 | 24,30 | 24,40 | -1,29% | 322.876,00 |
| 28.04.2026 | 25,04 | 25,04 | 24,68 | 24,72 | -1,28% | 263.040,00 |
| 27.04.2026 | 25,04 | 25,18 | 24,82 | 25,04 | 0,32% | 315.898,00 |
| 24.04.2026 | 25,26 | 25,26 | 24,88 | 24,96 | -1,19% | 914.174,00 |
| 23.04.2026 | 25,82 | 26,28 | 25,16 | 25,26 | -5,53% | 1.246.221,00 |
| 22.04.2026 | 26,38 | 27,36 | 25,90 | 26,74 | -0,67% | 1.214.145,00 |
| 21.04.2026 | 26,90 | 27,34 | 26,90 | 26,92 | 0,07% | 721.358,00 |
| 20.04.2026 | 27,12 | 27,12 | 26,76 | 26,90 | -1,10% | 269.389,00 |
| 17.04.2026 | 26,90 | 27,34 | 26,80 | 27,20 | 0,89% | 385.956,00 |
| 16.04.2026 | 26,52 | 27,20 | 26,30 | 26,96 | 1,43% | 415.745,00 |
| 15.04.2026 | 26,00 | 26,70 | 25,96 | 26,58 | 2,39% | 579.693,00 |
| 14.04.2026 | 25,98 | 26,10 | 25,70 | 25,96 | 1,01% | 290.086,00 |
| 13.04.2026 | 25,58 | 25,70 | 25,24 | 25,70 | 0,47% | 251.486,00 |
| 10.04.2026 | 25,10 | 26,02 | 25,10 | 25,58 | 2,16% | 294.256,00 |
| 09.04.2026 | 25,18 | 25,18 | 24,86 | 25,04 | -0,48% | 327.655,00 |
| 08.04.2026 | 25,60 | 25,80 | 25,10 | 25,16 | 0,56% | 534.458,00 |
| 07.04.2026 | 25,32 | 25,58 | 24,94 | 25,02 | -1,18% | 406.735,00 |
| 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% | 959.283,00 |
| 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% | 317.306,00 |
| 27.03.2026 | 25,54 | 25,62 | 24,56 | 24,66 | -3,60% | 512.800,00 |
| 26.03.2026 | 25,20 | 25,68 | 25,10 | 25,58 | 1,43% | 241.090,00 |
| 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% | 623.560,00 |
| 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% | 406.874,00 |
| 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% | 684.500,00 |
| 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 |