14,234SEK
0,95%
Echtzeit-Aktienkurs Maha Energy AB
Bid:
Ask:
Aktienkurse zur Maha Energy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,84 | 14,58 | 13,70 | 14,32 | 1,56% | 267.334,00 |
| 01.04.2026 | 14,56 | 14,78 | 13,60 | 14,10 | -4,99% | 892.444,00 |
| 31.03.2026 | 15,20 | 15,20 | 14,24 | 14,84 | -1,98% | 451.420,00 |
| 30.03.2026 | 14,48 | 15,30 | 14,48 | 15,14 | 4,41% | 517.925,00 |
| 27.03.2026 | 15,56 | 15,56 | 14,34 | 14,50 | -6,81% | 900.250,00 |
| 26.03.2026 | 15,48 | 15,88 | 15,10 | 15,56 | 1,70% | 968.460,00 |
| 25.03.2026 | 15,50 | 15,98 | 15,00 | 15,30 | -1,92% | 1.473.545,00 |
| 24.03.2026 | 14,38 | 15,60 | 14,34 | 15,60 | 8,48% | 2.327.037,00 |
| 23.03.2026 | 13,86 | 14,78 | 13,14 | 14,38 | 2,71% | 2.014.637,00 |
| 20.03.2026 | 12,70 | 14,46 | 12,20 | 14,00 | 10,58% | 2.874.189,00 |
| 19.03.2026 | 11,68 | 12,68 | 11,54 | 12,66 | 13,24% | 1.892.940,00 |
| 18.03.2026 | 11,40 | 12,40 | 11,14 | 11,18 | -1,06% | 790.507,00 |
| 17.03.2026 | 11,50 | 11,60 | 11,20 | 11,30 | -1,57% | 164.696,00 |
| 16.03.2026 | 11,02 | 11,64 | 11,00 | 11,48 | 3,99% | 301.439,00 |
| 13.03.2026 | 11,60 | 11,90 | 10,92 | 11,04 | -4,50% | 503.089,00 |
| 12.03.2026 | 11,20 | 11,58 | 10,86 | 11,56 | 3,21% | 421.771,00 |
| 11.03.2026 | 10,94 | 11,30 | 10,82 | 11,20 | 1,45% | 405.383,00 |
| 10.03.2026 | 10,66 | 11,10 | 10,64 | 11,04 | 4,15% | 147.250,00 |
| 09.03.2026 | 10,54 | 10,90 | 10,54 | 10,60 | -1,12% | 111.711,00 |
| 06.03.2026 | 10,42 | 11,14 | 10,42 | 10,72 | 2,68% | 336.696,00 |
| 05.03.2026 | 10,70 | 10,82 | 10,44 | 10,44 | -1,32% | 145.280,00 |
| 04.03.2026 | 10,54 | 10,66 | 10,36 | 10,58 | -1,86% | 33.630,00 |
| 03.03.2026 | 11,40 | 11,40 | 10,72 | 10,78 | -5,93% | 455.626,00 |
| 02.03.2026 | 11,30 | 11,56 | 11,14 | 11,46 | 2,69% | 512.162,00 |
| 27.02.2026 | 10,96 | 11,24 | 10,80 | 11,16 | 1,64% | 448.618,00 |
| 26.02.2026 | 11,24 | 11,24 | 10,80 | 10,98 | -1,26% | 246.296,00 |
| 25.02.2026 | 10,60 | 11,36 | 10,46 | 11,12 | 2,58% | 255.061,00 |
| 24.02.2026 | 10,78 | 11,40 | 10,20 | 10,84 | -0,55% | 551.058,00 |
| 23.02.2026 | 10,80 | 11,18 | 10,78 | 10,90 | 1,30% | 274.219,00 |
| 20.02.2026 | 10,88 | 10,90 | 10,50 | 10,76 | -0,37% | 238.239,00 |
| 19.02.2026 | 10,30 | 10,86 | 10,30 | 10,80 | 5,06% | 374.925,00 |
| 18.02.2026 | 10,02 | 10,32 | 9,94 | 10,28 | 1,18% | 192.939,00 |
| 17.02.2026 | 10,28 | 10,44 | 9,99 | 10,16 | -3,79% | 312.188,00 |
| 16.02.2026 | 10,52 | 11,20 | 10,52 | 10,56 | -2,04% | 823.799,00 |
| 13.02.2026 | 9,16 | 10,78 | 9,16 | 10,78 | 17,17% | 949.680,00 |
| 12.02.2026 | 9,65 | 10,14 | 9,20 | 9,20 | -4,17% | 510.383,00 |
| 11.02.2026 | 11,70 | 11,70 | 9,49 | 9,60 | -17,95% | 1.486.187,00 |
| 10.02.2026 | 11,86 | 12,00 | 11,62 | 11,70 | -1,35% | 218.900,00 |
| 09.02.2026 | 12,20 | 12,22 | 11,68 | 11,86 | -4,35% | 535.324,00 |
| 06.02.2026 | 12,38 | 12,50 | 11,96 | 12,40 | 0,16% | 511.270,00 |
| 05.02.2026 | 12,66 | 12,70 | 12,08 | 12,38 | -2,67% | 732.907,00 |
| 04.02.2026 | 12,52 | 12,88 | 12,30 | 12,72 | 0,63% | 447.165,00 |
| 03.02.2026 | 12,52 | 12,76 | 12,06 | 12,64 | 3,78% | 804.700,00 |
| 02.02.2026 | 12,42 | 12,42 | 11,70 | 12,18 | -3,18% | 623.184,00 |
| 30.01.2026 | 12,34 | 12,72 | 12,22 | 12,58 | 2,44% | 1.140.809,00 |
| 29.01.2026 | 11,80 | 12,76 | 11,24 | 12,28 | 6,02% | 1.195.174,00 |
| 28.01.2026 | 11,23 | 11,74 | 11,20 | 11,58 | 2,87% | - |
| 27.01.2026 | 11,24 | 11,48 | 11,00 | 11,26 | 0,54% | 538.398,00 |
| 26.01.2026 | 11,22 | 11,54 | 11,02 | 11,20 | -0,18% | 653.258,00 |
| 23.01.2026 | 10,58 | 11,46 | 10,32 | 11,22 | 5,25% | 833.073,00 |
| 22.01.2026 | 10,46 | 10,84 | 10,38 | 10,66 | 4,31% | 577.511,00 |
| 21.01.2026 | 10,38 | 10,38 | 9,73 | 10,22 | -1,73% | 544.253,00 |
| 20.01.2026 | 10,92 | 11,00 | 10,08 | 10,40 | -5,11% | 765.557,00 |
| 19.01.2026 | 11,18 | 11,26 | 10,82 | 10,96 | -4,20% | 918.919,00 |
| 16.01.2026 | 10,90 | 11,64 | 10,58 | 11,44 | 5,34% | 1.325.795,00 |
| 15.01.2026 | 10,96 | 11,10 | 10,52 | 10,86 | -1,09% | 843.119,00 |
| 14.01.2026 | 10,04 | 10,98 | 9,75 | 10,98 | 9,36% | 1.180.042,00 |
| 13.01.2026 | 9,69 | 10,30 | 9,69 | 10,04 | 3,83% | 618.664,00 |
| 12.01.2026 | 10,06 | 10,18 | 9,61 | 9,67 | -3,88% | 635.848,00 |
| 09.01.2026 | 9,65 | 10,32 | 9,49 | 10,06 | 4,90% | 949.444,00 |
| 08.01.2026 | 10,20 | 10,28 | 9,55 | 9,59 | -7,61% | 1.256.432,00 |
| 07.01.2026 | 9,83 | 10,66 | 8,93 | 10,38 | 19,33% | 3.171.782,00 |
| 06.01.2026 | 8,72 | 8,72 | 8,69 | 8,70 | -0,02% | - |
| 05.01.2026 | 7,64 | 8,90 | 7,64 | 8,70 | 12,99% | 1.651.697,00 |
| 02.01.2026 | 7,33 | 7,75 | 7,19 | 7,70 | 8,45% | 1.202.302,00 |
| 30.12.2025 | 7,05 | 7,43 | 6,95 | 7,10 | 0,71% | 702.721,00 |
| 29.12.2025 | 7,08 | 7,13 | 6,82 | 7,05 | -0,56% | 261.580,00 |
| 23.12.2025 | 7,00 | 7,32 | 7,00 | 7,09 | 0,14% | 278.379,00 |
| 22.12.2025 | 7,13 | 7,25 | 6,95 | 7,08 | -0,56% | 388.710,00 |
| 19.12.2025 | 7,48 | 7,56 | 6,98 | 7,12 | -5,70% | 711.808,00 |
| 18.12.2025 | 7,70 | 7,78 | 7,41 | 7,55 | -1,95% | 373.455,00 |
| 17.12.2025 | 8,00 | 8,06 | 7,68 | 7,70 | -5,75% | 322.910,00 |
| 16.12.2025 | 8,12 | 8,34 | 8,01 | 8,17 | 0,62% | 1.248.688,00 |
| 15.12.2025 | 8,61 | 8,68 | 8,10 | 8,12 | -5,69% | 649.766,00 |
| 12.12.2025 | 8,60 | 8,70 | 8,50 | 8,61 | 0,12% | 682.352,00 |
| 11.12.2025 | 8,44 | 8,70 | 8,31 | 8,60 | 1,30% | 859.409,00 |
| 10.12.2025 | 8,40 | 8,72 | 8,17 | 8,49 | 0,47% | 595.175,00 |
| 09.12.2025 | 8,55 | 8,70 | 8,04 | 8,45 | -2,54% | 1.538.882,00 |
| 08.12.2025 | 8,62 | 8,70 | 8,49 | 8,67 | 0,81% | 190.826,00 |
| 05.12.2025 | 8,14 | 8,70 | 8,10 | 8,60 | 5,65% | 403.118,00 |
| 04.12.2025 | 7,72 | 8,19 | 7,66 | 8,14 | 5,44% | 189.834,00 |
| 03.12.2025 | 7,50 | 7,80 | 7,41 | 7,72 | 2,80% | 247.231,00 |
| 02.12.2025 | 7,60 | 7,82 | 7,28 | 7,51 | -1,18% | 236.590,00 |
| 01.12.2025 | 7,31 | 7,79 | 7,23 | 7,60 | 2,29% | 323.775,00 |
| 28.11.2025 | 7,55 | 7,79 | 7,30 | 7,43 | -1,85% | 256.972,00 |
| 27.11.2025 | 7,50 | 7,72 | 7,50 | 7,57 | 0,53% | 59.760,00 |
| 26.11.2025 | 7,37 | 7,69 | 7,37 | 7,53 | 2,17% | 232.633,00 |
| 25.11.2025 | 7,36 | 7,55 | 7,30 | 7,37 | -1,34% | 221.236,00 |
| 24.11.2025 | 7,62 | 7,78 | 7,29 | 7,47 | -3,24% | 426.348,00 |
| 21.11.2025 | 7,78 | 8,02 | 7,49 | 7,72 | -2,89% | 337.743,00 |
| 20.11.2025 | 7,54 | 8,10 | 7,54 | 7,95 | 5,44% | 228.777,00 |
| 19.11.2025 | 7,40 | 7,87 | 7,15 | 7,54 | 0,00% | 446.317,00 |
| 18.11.2025 | 8,26 | 8,34 | 7,31 | 7,54 | -8,72% | 867.522,00 |
| 17.11.2025 | 8,55 | 8,65 | 8,26 | 8,26 | -3,39% | 161.565,00 |
| 14.11.2025 | 8,71 | 8,89 | 8,33 | 8,55 | -3,50% | 428.608,00 |
| 13.11.2025 | 8,69 | 8,89 | 8,56 | 8,86 | 1,96% | 636.171,00 |
| 12.11.2025 | 8,85 | 8,85 | 8,53 | 8,69 | -0,69% | 301.846,00 |
| 11.11.2025 | 8,88 | 9,00 | 8,66 | 8,75 | -1,46% | 295.423,00 |
| 10.11.2025 | 9,05 | 9,19 | 8,85 | 8,88 | -2,09% | 212.634,00 |
| 07.11.2025 | 9,05 | 9,30 | 8,80 | 9,07 | -1,31% | 663.160,00 |