17,920€
-2,82%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,30% | - |
| 11.11.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 1,10% | - |
| 10.11.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 3,99% | - |
| 09.11.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 2,57% | - |
| 06.11.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,26% | - |
| 05.11.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -1,54% | - |
| 04.11.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 4,01% | - |
| 03.11.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -6,94% | - |
| 02.11.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -2,09% | - |
| 30.10.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,53% | - |
| 29.10.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 2,48% | - |
| 28.10.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 2,09% | - |
| 27.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,11% | - |
| 26.10.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,52% | - |
| 23.10.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -3,75% | - |
| 22.10.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,16% | - |
| 21.10.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,84% | - |
| 20.10.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,62% | - |
| 19.10.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 4,34% | - |
| 16.10.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,44% | - |
| 15.10.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -2,13% | 4,00 |
| 14.10.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,21% | - |
| 13.10.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -1,89% | - |
| 12.10.2026 | 18,76 | 19,08 | 18,76 | 19,08 | 2,80% | 2.000,00 |
| 09.10.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,85% | - |
| 08.10.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 2,18% | - |
| 07.10.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,11% | - |
| 06.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,33% | - |
| 05.10.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -2,90% | - |
| 02.10.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,43% | - |
| 01.10.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -3,04% | - |
| 30.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 29.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,23% | - |
| 28.09.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -0,50% | - |
| 25.09.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -1,77% | - |
| 24.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,73% | - |
| 23.09.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 1,49% | - |
| 22.09.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 21.09.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,25% | - |
| 18.09.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,74% | - |
| 17.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 16.09.2026 | 19,84 | 20,00 | 19,84 | 20,00 | -0,50% | 250,00 |
| 15.09.2026 | 18,80 | 20,10 | 18,80 | 20,10 | 1,82% | 100,00 |
| 14.09.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -2,28% | - |
| 11.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,18% | - |
| 10.09.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 2,99% | - |
| 09.09.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 08.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,70% | - |
| 07.09.2026 | 21,00 | 21,00 | 20,55 | 20,55 | 3,58% | 120,00 |
| 04.09.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 4,31% | - |
| 03.09.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,83% | - |
| 02.09.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -2,24% | - |
| 01.09.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -5,90% | - |
| 31.08.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -1,42% | - |
| 28.08.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 3,68% | - |
| 27.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,69% | - |
| 26.08.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 8,75% | - |
| 25.08.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 0,95% | - |
| 24.08.2026 | 19,10 | 19,10 | 18,90 | 18,90 | 2,72% | 19,00 |
| 21.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,02% | - |
| 20.08.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -1,98% | - |
| 19.08.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -2,44% | - |
| 18.08.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -3,49% | - |
| 17.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 14.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,85% | - |
| 13.08.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 1,01% | - |
| 12.08.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -1,35% | - |
| 11.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,75% | - |
| 10.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 07.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,72% | - |
| 06.08.2026 | 19,52 | 20,35 | 19,52 | 20,35 | 0,99% | 169,00 |
| 05.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 6,39% | - |
| 04.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,63% | - |
| 03.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 2,14% | - |
| 31.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,76% | - |
| 30.07.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 0,87% | - |
| 29.07.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -1,18% | - |
| 28.07.2026 | 18,52 | 18,58 | 18,52 | 18,58 | -0,43% | 260,00 |
| 27.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 2,08% | - |
| 24.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -1,19% | - |
| 23.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | - |
| 22.07.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,76% | - |
| 21.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 1,20% | - |
| 20.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 3,74% | - |
| 17.07.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -1,89% | - |
| 16.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,11% | - |
| 15.07.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 2,39% | - |
| 14.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,11% | - |
| 13.07.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 0,33% | - |
| 10.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 1,59% | - |
| 09.07.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -3,71% | - |
| 08.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -4,98% | - |
| 07.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 0,73% | - |
| 06.07.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 2,79% | - |
| 03.07.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 1,42% | - |
| 02.07.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -1,18% | - |
| 01.07.2026 | 18,60 | 18,60 | 18,58 | 18,58 | -1,69% | 50,00 |
| 30.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | 125,00 |
| 29.06.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,74% | - |
| 26.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,94% | - |