27,950€
-0,53%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 11.12.2025 | 27,10 | 28,10 | 27,10 | 28,10 | 6,84% | 15,00 |
| 10.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 09.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | - |
| 08.12.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -3,26% | - |
| 05.12.2025 | 26,50 | 27,60 | 26,50 | 27,60 | 4,15% | 3,00 |
| 04.12.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | - |
| 03.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 02.12.2025 | 27,30 | 27,60 | 27,30 | 27,60 | -2,82% | 299,00 |
| 01.12.2025 | 27,90 | 28,40 | 27,90 | 28,40 | -1,39% | 250,00 |
| 28.11.2025 | 26,20 | 28,80 | 26,20 | 28,80 | 11,63% | 500,00 |
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 26.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 25.11.2025 | 24,70 | 26,30 | 24,70 | 26,30 | 6,91% | 105,00 |
| 24.11.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 1,23% | 30,00 |
| 21.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 3,40% | - |
| 20.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 2,62% | - |
| 19.11.2025 | 23,40 | 23,40 | 22,90 | 22,90 | -0,87% | 10,00 |
| 18.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 17.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 14.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,66% | - |
| 13.11.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 3,88% | 150,00 |
| 12.11.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -0,43% | 200,00 |
| 11.11.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 10.11.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 8,76% | 1,00 |
| 07.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 06.11.2025 | 22,10 | 22,50 | 21,60 | 21,60 | -10,00% | 503,00 |
| 05.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 04.11.2025 | 26,10 | 26,10 | 24,40 | 24,40 | -9,63% | 300,00 |
| 03.11.2025 | 26,70 | 27,00 | 26,70 | 27,00 | 0,37% | 7,00 |
| 31.10.2025 | 26,30 | 26,90 | 26,30 | 26,90 | -0,37% | 275,00 |
| 30.10.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 4,65% | 285,00 |
| 29.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 28.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 27.10.2025 | 25,30 | 25,30 | 24,70 | 24,70 | -4,26% | 80,00 |
| 24.10.2025 | 24,00 | 25,80 | 24,00 | 25,80 | 8,86% | 550,00 |
| 23.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 5,33% | - |
| 22.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | - |
| 21.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 15,00 |
| 20.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 17.10.2025 | 22,60 | 22,60 | 21,50 | 21,50 | -8,12% | 200,00 |
| 16.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,70% | - |
| 15.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 2,53% | - |
| 14.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 11,79% | - |
| 13.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 11,00 |
| 09.10.2025 | 21,60 | 21,60 | 20,80 | 20,80 | -4,15% | 150,00 |
| 08.10.2025 | 20,70 | 21,70 | 20,70 | 21,70 | 4,33% | 550,00 |
| 07.10.2025 | 20,70 | 21,00 | 20,70 | 20,80 | -2,35% | 500,00 |
| 06.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 03.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -7,02% | - |
| 02.10.2025 | 21,50 | 22,80 | 21,50 | 22,80 | 10,14% | 1.000,00 |
| 01.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 30.09.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 3,94% | 245,00 |
| 29.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | - |
| 25.09.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | 250,00 |
| 24.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 23.09.2025 | 20,10 | 21,00 | 20,10 | 21,00 | 6,87% | 425,00 |
| 22.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,50% | - |
| 19.09.2025 | 18,20 | 19,95 | 18,20 | 19,95 | 9,32% | 84,00 |
| 18.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | - |
| 17.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 16.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 2,23% | - |
| 15.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 7,49% | - |
| 12.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,04% | - |
| 11.09.2025 | 16,75 | 16,98 | 16,55 | 16,88 | 1,35% | - |
| 10.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,06% | - |
| 09.09.2025 | 16,45 | 16,80 | 16,30 | 16,48 | 0,46% | 100,00 |
| 08.09.2025 | 16,60 | 16,80 | 16,23 | 16,40 | -2,09% | - |
| 05.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,60% | - |
| 04.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -3,20% | - |
| 03.09.2025 | 16,85 | 17,20 | 16,85 | 17,20 | 0,58% | 40,00 |
| 02.09.2025 | 16,95 | 17,10 | 16,95 | 17,10 | -1,16% | 11,00 |
| 01.09.2025 | 16,75 | 17,45 | 16,75 | 17,30 | 1,47% | 1.002,00 |
| 29.08.2025 | 16,95 | 17,05 | 16,95 | 17,05 | 0,89% | 30,00 |
| 28.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 27.08.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 30,00 |
| 25.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 22.08.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 4,80% | - |
| 21.08.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 20.08.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -2,60% | - |
| 19.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | - |
| 18.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -3,65% | - |
| 15.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,19% | - |
| 14.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -2,54% | - |
| 13.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 11.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 08.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 07.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 06.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | - |
| 05.08.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 04.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,90% | - |
| 01.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,86% | - |
| 31.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 5,78% | - |
| 30.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,79% | - |
| 29.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,33% | - |
| 28.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,87% | - |