10,180€
2,11%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,70% | - |
| 19.12.2024 | 9,97 | 9,97 | 9,97 | 9,97 | -0,30% | - |
| 18.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,57% | - |
| 17.12.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 16.12.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,78% | - |
| 13.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,20% | - |
| 12.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,39% | - |
| 11.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 10.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | - |
| 09.12.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,20% | - |
| 06.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,97% | - |
| 05.12.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 0,98% | - |
| 04.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,20% | - |
| 03.12.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,99% | - |
| 02.12.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 0,60% | - |
| 29.11.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -1,75% | - |
| 28.11.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | - |
| 27.11.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 2,20% | - |
| 26.11.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -2,15% | - |
| 25.11.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,99% | - |
| 22.11.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -1,74% | - |
| 21.11.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 1,38% | - |
| 20.11.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,39% | - |
| 19.11.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -1,17% | - |
| 18.11.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,91% | - |
| 15.11.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 2,75% | - |
| 14.11.2024 | 10,10 | 10,18 | 10,10 | 10,18 | 4,09% | 100,00 |
| 13.11.2024 | 9,78 | 9,78 | 9,78 | 9,78 | -2,20% | - |
| 12.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 11.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 08.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,79% | - |
| 07.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,20% | - |
| 06.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,75% | - |
| 05.11.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -0,58% | - |
| 04.11.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,19% | - |
| 01.11.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -3,37% | - |
| 31.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,56% | - |
| 30.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,29% | - |
| 29.10.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | - |
| 28.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,30% | - |
| 25.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,92% | - |
| 24.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -9,95% | - |
| 23.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,17% | - |
| 22.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 3,96% | - |
| 21.10.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 18.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 3,99% | - |
| 17.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,18% | - |
| 16.10.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,92% | - |
| 15.10.2024 | 10,84 | 10,92 | 10,84 | 10,92 | -0,73% | 93,00 |
| 14.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,73% | - |
| 11.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,18% | - |
| 10.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,11% | - |
| 09.10.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -2,71% | - |
| 08.10.2024 | 10,60 | 11,08 | 10,60 | 11,08 | 0,73% | 225,00 |
| 07.10.2024 | 10,66 | 11,00 | 10,66 | 11,00 | 3,38% | 25,00 |
| 04.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,12% | - |
| 03.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -3,58% | - |
| 02.10.2024 | 10,80 | 11,16 | 10,80 | 11,16 | 1,09% | 475,00 |
| 01.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | - |
| 30.09.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,36% | - |
| 27.09.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,36% | - |
| 26.09.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 1,45% | - |
| 25.09.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,73% | - |
| 24.09.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 1,67% | - |
| 23.09.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,55% | - |
| 20.09.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 19.09.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,54% | - |
| 18.09.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,08% | - |
| 17.09.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,36% | - |
| 16.09.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,93% | - |
| 13.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,60% | - |
| 12.09.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 1,45% | - |
| 11.09.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,00% | - |
| 10.09.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 2,03% | - |
| 09.09.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,81% | - |
| 06.09.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,18% | - |
| 05.09.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,36% | - |
| 04.09.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,25% | - |
| 03.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,72% | - |
| 02.09.2024 | 11,16 | 11,16 | 11,12 | 11,12 | -1,07% | 200,00 |
| 30.08.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,90% | - |
| 29.08.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,36% | - |
| 28.08.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,06% | - |
| 27.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | - |
| 26.08.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,36% | - |
| 23.08.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,18% | - |
| 22.08.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,36% | - |
| 21.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 20.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 19.08.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 16.08.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,18% | - |
| 15.08.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,91% | - |
| 14.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,38% | - |
| 13.08.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 2,61% | - |
| 12.08.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,70% | - |
| 09.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,06% | - |
| 08.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,93% | - |
| 07.08.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 1,06% | - |
| 06.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,53% | - |
| 05.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,39% | - |