32,150€
-3,74%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,50% | - |
| 13.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 12.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 11.02.2026 | 33,80 | 34,50 | 33,80 | 34,50 | 2,68% | 180,00 |
| 10.02.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 3,07% | 50,00 |
| 09.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | - |
| 06.02.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 1,54% | 33,00 |
| 05.02.2026 | 30,30 | 32,40 | 30,30 | 32,40 | 4,85% | 33,00 |
| 04.02.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 03.02.2026 | 30,70 | 31,00 | 30,70 | 31,00 | 5,80% | 190,00 |
| 02.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -3,30% | - |
| 30.01.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,66% | - |
| 29.01.2026 | 32,00 | 32,00 | 30,10 | 30,10 | -3,53% | 602,00 |
| 28.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,63% | - |
| 27.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 26.01.2026 | 29,90 | 30,80 | 29,90 | 30,80 | 5,12% | 10,00 |
| 23.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 22.01.2026 | 27,70 | 29,40 | 27,70 | 29,40 | 5,76% | 300,00 |
| 21.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.01.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 0,00% | 321,00 |
| 19.01.2026 | 26,70 | 27,80 | 26,70 | 27,80 | 3,35% | 121,00 |
| 16.01.2026 | 25,90 | 27,00 | 25,90 | 26,90 | 1,51% | 1.500,00 |
| 15.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 14.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 11,81% | - |
| 13.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 12.01.2026 | 26,50 | 26,50 | 24,00 | 24,00 | -6,61% | 118,00 |
| 09.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 5,76% | - |
| 08.01.2026 | 23,60 | 24,30 | 23,60 | 24,30 | -0,82% | 115,00 |
| 07.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 06.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,66% | - |
| 05.01.2026 | 26,00 | 26,00 | 24,10 | 24,10 | -7,31% | 14,00 |
| 02.01.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 15,04% | 467,00 |
| 30.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 29.12.2025 | 22,50 | 22,90 | 22,50 | 22,90 | 2,69% | 15,00 |
| 23.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 22.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -5,86% | - |
| 19.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -10,82% | - |
| 18.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -6,62% | - |
| 17.12.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 3,24% | - |
| 16.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 15.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 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 |