18,080€
-1,31%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,80 | 18,31 | 17,62 | 18,14 | -0,98% | - |
| 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% | - |
| 25.06.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -1,45% | - |
| 24.06.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -2,12% | - |
| 23.06.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -2,08% | - |
| 22.06.2026 | 19,98 | 20,20 | 19,98 | 20,20 | 1,30% | 300,00 |
| 19.06.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,50% | - |
| 18.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,29% | - |
| 17.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,71% | - |
| 16.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,49% | - |
| 15.06.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 3,58% | - |
| 12.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,71% | - |
| 11.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,67% | - |
| 10.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -4,22% | - |
| 09.06.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 1,18% | - |
| 08.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 05.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 04.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 2,59% | - |
| 03.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,16% | - |
| 02.06.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | - |
| 01.06.2026 | 21,00 | 21,00 | 20,35 | 20,35 | -5,57% | 450,00 |
| 29.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 28.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -1,60% | - |
| 27.05.2026 | 22,30 | 22,40 | 21,90 | 21,90 | -0,68% | 350,00 |
| 26.05.2026 | 22,70 | 22,70 | 21,90 | 22,05 | 1,38% | 1.465,00 |
| 25.05.2026 | 22,50 | 22,50 | 21,75 | 21,75 | -7,84% | 84,00 |
| 22.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,28% | - |
| 21.05.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 2,33% | - |
| 20.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,94% | - |
| 19.05.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -1,07% | - |
| 18.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -8,06% | - |
| 15.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -1,36% | - |
| 14.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 12.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | - |
| 11.05.2026 | 25,95 | 26,70 | 25,95 | 26,70 | 0,38% | 47,00 |
| 08.05.2026 | 26,00 | 26,60 | 26,00 | 26,60 | -0,37% | 6,00 |
| 07.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,66% | - |
| 06.05.2026 | 27,10 | 27,15 | 27,10 | 27,15 | 3,23% | 30,00 |
| 05.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 3,95% | - |
| 04.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 4,55% | - |
| 30.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 29.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 28.04.2026 | 23,45 | 25,00 | 23,45 | 25,00 | 4,38% | 899,00 |
| 27.04.2026 | 24,05 | 24,05 | 23,95 | 23,95 | -1,64% | 25,00 |
| 24.04.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -2,01% | - |
| 23.04.2026 | 27,25 | 27,25 | 24,85 | 24,85 | -11,88% | 569,00 |
| 22.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,74% | - |
| 21.04.2026 | 29,25 | 29,25 | 28,70 | 28,70 | -1,20% | 15,00 |
| 20.04.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -4,75% | - |
| 17.04.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 5,17% | - |
| 16.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,58% | - |
| 15.04.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 2,15% | - |
| 14.04.2026 | 27,65 | 27,95 | 27,65 | 27,95 | 1,27% | 15,00 |
| 13.04.2026 | 27,75 | 27,75 | 27,60 | 27,60 | -3,33% | 17,00 |
| 10.04.2026 | 28,15 | 28,55 | 28,15 | 28,55 | 1,06% | 368,00 |
| 09.04.2026 | 27,95 | 28,25 | 27,95 | 28,25 | -2,92% | 189,00 |
| 08.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 07.04.2026 | 28,15 | 29,00 | 28,15 | 29,00 | 3,57% | 160,00 |
| 02.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 01.04.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 3,18% | 110,00 |
| 31.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 2,54% | - |
| 30.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,15% | - |
| 27.03.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -2,35% | - |
| 26.03.2026 | 30,80 | 30,80 | 29,80 | 29,80 | 1,02% | 500,00 |
| 25.03.2026 | 27,40 | 29,50 | 27,40 | 29,50 | 8,06% | 350,00 |
| 24.03.2026 | 27,70 | 27,70 | 27,30 | 27,30 | 3,02% | 54,00 |
| 23.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -5,36% | - |
| 20.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 19.03.2026 | 29,40 | 29,40 | 28,60 | 28,60 | -4,03% | 15,00 |
| 18.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 17.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 16.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 13.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -4,07% | - |
| 12.03.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 11.03.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,34% | 15,00 |
| 10.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 09.03.2026 | 26,30 | 29,90 | 26,30 | 29,90 | 10,74% | 110,00 |
| 06.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 05.03.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,92% | 300,00 |
| 04.03.2026 | 25,80 | 26,40 | 25,80 | 26,10 | -1,14% | 320,00 |
| 03.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 20,00 |
| 02.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -3,69% | - |
| 27.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 26.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 25.02.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,09% | - |
| 24.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -6,44% | - |
| 23.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 20.02.2026 | 29,10 | 29,60 | 29,10 | 29,60 | 2,07% | 750,00 |
| 19.02.2026 | 29,50 | 29,50 | 28,30 | 29,00 | -0,34% | 933,00 |
| 18.02.2026 | 31,60 | 31,60 | 29,10 | 29,10 | -8,49% | 300,00 |
| 17.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,34% | - |