10,265SEK
-0,92%
Echtzeit-Aktienkurs MAHA ENERGY AB
Bid:
Ask:
Aktienkurse zur MAHA ENERGY AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 10,20 | 10,49 | 10,11 | 10,35 | -0,06% | - |
| 21.08.2026 | 10,40 | 10,59 | 10,36 | 10,36 | -0,27% | - |
| 20.08.2026 | 10,62 | 10,71 | 10,27 | 10,39 | -2,09% | - |
| 19.08.2026 | 10,44 | 10,63 | 10,31 | 10,61 | 1,76% | - |
| 18.08.2026 | 10,50 | 10,59 | 10,34 | 10,43 | -1,00% | - |
| 17.08.2026 | 10,55 | 10,73 | 10,37 | 10,53 | 0,26% | - |
| 14.08.2026 | 10,55 | 10,62 | 10,50 | 10,50 | 0,01% | - |
| 13.08.2026 | 10,69 | 10,69 | 10,37 | 10,50 | -1,60% | - |
| 12.08.2026 | 10,68 | 10,81 | 10,64 | 10,67 | -0,18% | - |
| 11.08.2026 | 10,66 | 11,08 | 10,61 | 10,69 | 0,37% | - |
| 10.08.2026 | 10,68 | 10,74 | 10,49 | 10,65 | -1,39% | - |
| 07.08.2026 | 10,70 | 10,87 | 10,64 | 10,80 | 0,57% | - |
| 06.08.2026 | 10,63 | 11,05 | 10,61 | 10,74 | 1,14% | - |
| 05.08.2026 | 10,97 | 10,97 | 10,10 | 10,62 | -3,03% | - |
| 04.08.2026 | 10,80 | 11,35 | 10,71 | 10,95 | 1,95% | - |
| 03.08.2026 | 10,53 | 11,09 | 10,32 | 10,74 | 7,18% | - |
| 31.07.2026 | 10,22 | 10,27 | 9,95 | 10,03 | -2,21% | - |
| 30.07.2026 | 10,41 | 10,57 | 10,20 | 10,25 | -1,82% | - |
| 29.07.2026 | 10,25 | 11,02 | 10,24 | 10,44 | 1,35% | - |
| 28.07.2026 | 10,32 | 10,42 | 10,13 | 10,30 | -0,66% | - |
| 27.07.2026 | 10,97 | 10,98 | 9,89 | 10,37 | -5,18% | - |
| 24.07.2026 | 11,23 | 11,41 | 10,90 | 10,94 | -2,84% | - |
| 23.07.2026 | 11,32 | 11,64 | 11,24 | 11,26 | -0,83% | - |
| 22.07.2026 | 11,75 | 11,75 | 11,08 | 11,35 | -3,38% | - |
| 21.07.2026 | 11,29 | 12,60 | 10,98 | 11,75 | 15,98% | - |
| 20.07.2026 | 10,44 | 10,44 | 10,07 | 10,13 | -1,41% | - |
| 17.07.2026 | 10,04 | 10,29 | 9,86 | 10,28 | 2,03% | - |
| 16.07.2026 | 9,91 | 10,07 | 9,85 | 10,07 | 1,78% | - |
| 15.07.2026 | 9,59 | 9,98 | 9,59 | 9,90 | 2,83% | - |
| 14.07.2026 | 10,21 | 10,80 | 9,62 | 9,62 | -5,67% | - |
| 13.07.2026 | 9,14 | 10,23 | 9,12 | 10,20 | 11,34% | - |
| 10.07.2026 | 9,19 | 9,22 | 8,94 | 9,16 | -0,38% | - |
| 09.07.2026 | 8,76 | 9,31 | 8,72 | 9,20 | 5,47% | - |
| 08.07.2026 | 8,42 | 8,72 | 8,33 | 8,72 | 2,92% | - |
| 07.07.2026 | 8,37 | 8,84 | 8,37 | 8,47 | 0,16% | - |
| 06.07.2026 | 8,48 | 8,61 | 8,13 | 8,46 | -1,40% | - |
| 03.07.2026 | 8,68 | 8,81 | 8,53 | 8,58 | -1,38% | - |
| 02.07.2026 | 8,65 | 8,74 | 8,45 | 8,70 | -0,17% | - |
| 01.07.2026 | 8,63 | 8,83 | 8,47 | 8,72 | 0,84% | - |
| 30.06.2026 | 8,37 | 8,64 | 8,18 | 8,64 | 3,35% | - |
| 29.06.2026 | 8,57 | 8,57 | 8,24 | 8,36 | -1,64% | - |
| 26.06.2026 | 8,29 | 8,55 | 8,29 | 8,50 | 1,80% | - |
| 25.06.2026 | 8,85 | 8,85 | 8,19 | 8,35 | -6,56% | - |
| 24.06.2026 | 9,21 | 9,21 | 8,93 | 8,94 | -2,78% | - |
| 23.06.2026 | 9,09 | 9,20 | 8,96 | 9,19 | 0,79% | - |
| 22.06.2026 | 8,83 | 9,51 | 8,83 | 9,12 | 2,72% | - |
| 18.06.2026 | 9,04 | 9,04 | 8,69 | 8,88 | -1,80% | - |
| 17.06.2026 | 8,75 | 9,08 | 8,64 | 9,04 | 2,46% | - |
| 16.06.2026 | 9,04 | 9,07 | 8,68 | 8,83 | -2,11% | - |
| 15.06.2026 | 8,86 | 9,57 | 8,86 | 9,02 | 4,26% | - |
| 12.06.2026 | 9,36 | 9,36 | 8,39 | 8,65 | -7,48% | - |
| 11.06.2026 | 8,92 | 9,54 | 8,61 | 9,35 | 4,35% | - |
| 10.06.2026 | 8,95 | 9,11 | 8,65 | 8,96 | 0,43% | - |
| 09.06.2026 | 9,08 | 9,47 | 8,91 | 8,92 | -1,76% | 653.539,00 |
| 08.06.2026 | 8,78 | 9,51 | 8,78 | 9,08 | 4,25% | 771.663,00 |
| 05.06.2026 | 8,46 | 9,21 | 8,38 | 8,71 | 3,57% | 758.911,00 |
| 04.06.2026 | 8,51 | 8,64 | 8,12 | 8,41 | -0,47% | 617.883,00 |
| 03.06.2026 | 8,03 | 8,57 | 7,83 | 8,45 | 4,97% | 802.161,00 |
| 02.06.2026 | 8,05 | 8,32 | 7,84 | 8,05 | -0,49% | 691.871,00 |
| 01.06.2026 | 8,70 | 8,93 | 7,82 | 8,09 | -6,15% | 1.699.861,00 |
| 29.05.2026 | 9,29 | 9,30 | 8,62 | 8,62 | -6,00% | 1.126.794,00 |
| 28.05.2026 | 9,04 | 9,83 | 8,93 | 9,17 | 3,03% | 1.079.326,00 |
| 27.05.2026 | 10,74 | 10,74 | 8,86 | 8,90 | -17,29% | 1.781.848,00 |
| 26.05.2026 | 11,00 | 11,28 | 10,30 | 10,76 | -0,19% | 455.944,00 |
| 25.05.2026 | 10,82 | 11,34 | 10,62 | 10,78 | 0,75% | 864.762,00 |
| 22.05.2026 | 10,30 | 11,00 | 10,14 | 10,70 | 3,88% | 631.174,00 |
| 21.05.2026 | 10,10 | 10,36 | 10,04 | 10,30 | 0,00% | 164.851,00 |
| 20.05.2026 | 9,91 | 10,50 | 9,81 | 10,30 | 3,73% | 271.083,00 |
| 19.05.2026 | 10,20 | 10,30 | 9,90 | 9,93 | -1,68% | 208.258,00 |
| 18.05.2026 | 10,58 | 10,64 | 10,04 | 10,10 | -1,94% | 345.537,00 |
| 15.05.2026 | 10,74 | 10,90 | 10,22 | 10,30 | -5,81% | 323.550,00 |
| 14.05.2026 | 10,86 | 10,94 | 10,85 | 10,94 | 1,82% | - |
| 13.05.2026 | 10,42 | 10,98 | 10,22 | 10,74 | 4,88% | 321.293,00 |
| 12.05.2026 | 9,78 | 10,42 | 9,78 | 10,24 | 5,46% | 527.754,00 |
| 11.05.2026 | 9,85 | 10,08 | 9,66 | 9,71 | -0,51% | 213.396,00 |
| 08.05.2026 | 9,86 | 10,04 | 9,30 | 9,76 | -0,71% | 874.264,00 |
| 07.05.2026 | 10,44 | 10,72 | 9,67 | 9,83 | -3,82% | 513.210,00 |
| 06.05.2026 | 10,84 | 10,92 | 10,02 | 10,22 | -3,58% | 441.969,00 |
| 05.05.2026 | 10,80 | 11,58 | 10,56 | 10,60 | -3,46% | 478.839,00 |
| 04.05.2026 | 11,12 | 11,50 | 10,72 | 10,98 | -0,90% | 774.184,00 |
| 30.04.2026 | 11,08 | 11,66 | 10,90 | 11,08 | 1,84% | 375.141,00 |
| 29.04.2026 | 13,36 | 13,36 | 10,18 | 10,88 | -16,31% | 1.650.771,00 |
| 28.04.2026 | 13,76 | 14,42 | 12,86 | 13,00 | -5,11% | 1.117.678,00 |
| 27.04.2026 | 12,90 | 14,10 | 12,90 | 13,70 | 7,03% | 832.268,00 |
| 24.04.2026 | 12,68 | 12,86 | 12,48 | 12,80 | 0,95% | 234.063,00 |
| 23.04.2026 | 12,48 | 12,94 | 12,40 | 12,68 | 1,44% | 246.390,00 |
| 22.04.2026 | 12,36 | 12,64 | 12,08 | 12,50 | 1,13% | 203.188,00 |
| 21.04.2026 | 12,28 | 12,88 | 12,18 | 12,36 | 0,65% | 490.657,00 |
| 20.04.2026 | 12,20 | 12,70 | 12,08 | 12,28 | 6,23% | 624.697,00 |
| 17.04.2026 | 12,30 | 12,36 | 11,50 | 11,56 | -6,92% | 586.999,00 |
| 16.04.2026 | 12,72 | 12,86 | 12,08 | 12,42 | -1,58% | 452.227,00 |
| 15.04.2026 | 12,94 | 13,16 | 12,56 | 12,62 | -0,63% | 350.595,00 |
| 14.04.2026 | 13,60 | 13,72 | 12,70 | 12,70 | -6,62% | 337.577,00 |
| 13.04.2026 | 13,50 | 13,96 | 13,36 | 13,60 | 5,92% | 445.647,00 |
| 10.04.2026 | 13,60 | 13,60 | 12,30 | 12,84 | -5,73% | 756.998,00 |
| 09.04.2026 | 13,60 | 13,76 | 13,02 | 13,62 | 1,19% | 323.487,00 |
| 08.04.2026 | 14,00 | 14,00 | 12,94 | 13,46 | -7,55% | 789.400,00 |
| 07.04.2026 | 14,32 | 14,82 | 14,02 | 14,56 | 1,68% | 443.862,00 |
| 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 |