19,350€
-2,27%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,15 | 20,25 | 19,08 | 19,35 | -2,27% | 39,00 |
| 16.07.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | 136,00 |
| 15.07.2025 | 19,15 | 20,40 | 19,15 | 20,40 | 4,62% | 165,00 |
| 14.07.2025 | 18,60 | 19,50 | 18,60 | 19,50 | 9,86% | 300,00 |
| 11.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | 15,00 |
| 10.07.2025 | 18,15 | 18,15 | 17,95 | 17,95 | -1,10% | 20,00 |
| 09.07.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -2,16% | - |
| 08.07.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,59% | - |
| 07.07.2025 | 16,90 | 18,85 | 16,90 | 18,85 | 12,87% | 1.822,00 |
| 04.07.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 0,30% | 25,00 |
| 03.07.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 11,00% | - |
| 02.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 7,91% | - |
| 01.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 30.06.2025 | 14,25 | 14,30 | 13,80 | 14,30 | -8,92% | 1.232,00 |
| 27.06.2025 | 14,70 | 15,70 | 14,70 | 15,70 | 7,53% | 300,00 |
| 26.06.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 1,04% | 295,00 |
| 25.06.2025 | 13,75 | 14,50 | 13,75 | 14,45 | 12,02% | 435,00 |
| 24.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 23.06.2025 | 12,75 | 12,90 | 12,75 | 12,90 | 0,00% | 1.130,00 |
| 20.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,45% | - |
| 19.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,59% | - |
| 18.06.2025 | 12,40 | 12,55 | 12,40 | 12,55 | -2,33% | 40,00 |
| 17.06.2025 | 12,90 | 12,90 | 12,85 | 12,85 | 3,21% | 270,00 |
| 16.06.2025 | 11,20 | 12,45 | 11,20 | 12,45 | 11,16% | 30,00 |
| 13.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,18% | - |
| 12.06.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,78% | - |
| 11.06.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 2,74% | - |
| 10.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 09.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 06.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 05.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 04.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | - |
| 03.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 02.06.2025 | 11,10 | 11,25 | 11,10 | 11,25 | 0,90% | 9,00 |
| 30.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 29.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 28.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 27.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -3,04% | - |
| 26.05.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 5,50% | 45,00 |
| 23.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | - |
| 22.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,38% | - |
| 21.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 20.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 19.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | - |
| 16.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | - |
| 15.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,46% | - |
| 14.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 13.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 12.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | - |
| 09.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | - |
| 08.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,29% | - |
| 07.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -4,48% | - |
| 06.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 05.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 02.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 30.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,58% | - |
| 29.04.2025 | 11,45 | 11,65 | 11,45 | 11,65 | 2,19% | 10,00 |
| 28.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 25.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 6,85% | - |
| 24.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -4,78% | - |
| 23.04.2025 | 11,25 | 11,50 | 11,25 | 11,50 | 5,50% | 40,00 |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 17.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | - |
| 16.04.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 15.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 14.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 4,29% | - |
| 11.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 10.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 09.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -1,43% | - |
| 08.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 07.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -7,47% | - |
| 04.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,71% | - |
| 03.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | - |
| 02.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 01.04.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -4,94% | - |
| 31.03.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -4,40% | - |
| 28.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 9,84% | - |
| 27.03.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,36% | - |
| 26.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,72% | - |
| 25.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | - |
| 24.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,72% | - |
| 21.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,18% | - |
| 20.03.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,72% | - |
| 19.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | - |
| 18.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,54% | - |
| 17.03.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 14.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 13.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,08% | - |
| 12.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,54% | - |
| 11.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,90% | - |
| 10.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,59% | - |
| 07.03.2025 | 11,22 | 11,34 | 11,22 | 11,34 | 0,18% | 8,00 |
| 06.03.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,07% | - |
| 05.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,10% | - |
| 04.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,42% | - |
| 03.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,91% | - |
| 28.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 27.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,35% | - |
| 26.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | - |
| 25.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |