22,850€
-5,97%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,55 | 23,75 | 22,75 | 23,55 | -3,09% | - |
| 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% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 24.07.2025 | 17,75 | 17,75 | 17,60 | 17,60 | 3,53% | 25,00 |
| 23.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | - |
| 22.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,10% | 20,00 |
| 21.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -5,73% | - |
| 18.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 17.07.2025 | 20,10 | 20,10 | 19,25 | 19,25 | -2,78% | 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% | - |