10,270€
4,37%
Echtzeit-Aktienkurs STUDSVIK AB SK 1
Bid:
Ask:
Aktienkurse zur STUDSVIK AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,63% | - |
| 02.05.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -0,61% | - |
| 30.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,17% | - |
| 29.04.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -2,32% | - |
| 26.04.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,71% | - |
| 25.04.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 24.04.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,38% | - |
| 23.04.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,38% | - |
| 22.04.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,38% | - |
| 19.04.2024 | 10,66 | 10,66 | 10,58 | 10,58 | -0,19% | 40,00 |
| 18.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,53% | - |
| 17.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -2,43% | - |
| 16.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 15.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,42% | - |
| 12.04.2024 | 10,68 | 10,76 | 10,68 | 10,76 | 1,13% | 10,00 |
| 11.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -2,21% | - |
| 10.04.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | - |
| 09.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 1,86% | - |
| 08.04.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,37% | - |
| 05.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,37% | - |
| 04.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | - |
| 03.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,37% | - |
| 02.04.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,09% | - |
| 28.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,72% | - |
| 27.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 26.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,42% | - |
| 25.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,00% | - |
| 22.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 21.03.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,71% | - |
| 20.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 19.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -3,57% | - |
| 18.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,34% | - |
| 15.03.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,37% | - |
| 14.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,85% | - |
| 13.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,20% | - |
| 12.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,51% | - |
| 11.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,17% | - |
| 08.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 07.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 06.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 05.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,38% | - |
| 04.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | - |
| 01.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,86% | - |
| 29.02.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,87% | - |
| 28.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -2,86% | - |
| 27.02.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -2,78% | - |
| 26.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 2,00% | - |
| 23.02.2024 | 11,86 | 12,30 | 11,86 | 11,98 | 1,01% | 173,00 |
| 22.02.2024 | 11,68 | 12,20 | 11,68 | 11,86 | -1,33% | 168,00 |
| 21.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,35% | - |
| 20.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | - |
| 19.02.2024 | 11,68 | 11,92 | 11,68 | 11,92 | 4,01% | 2,00 |
| 16.02.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,38% | - |
| 15.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | - |
| 14.02.2024 | 11,38 | 11,80 | 11,38 | 11,80 | 0,00% | 40,00 |
| 13.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 5,17% | - |
| 12.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,72% | - |
| 09.02.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,09% | - |
| 08.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,08% | - |
| 07.02.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,00% | - |
| 06.02.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -2,79% | - |
| 05.02.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,88% | - |
| 02.02.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,52% | - |
| 01.02.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,11% | - |
| 31.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,97% | - |
| 30.01.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,06% | - |
| 29.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | - |
| 26.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,89% | - |
| 25.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,00% | - |
| 24.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,18% | - |
| 23.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,72% | - |
| 22.01.2024 | 10,98 | 11,12 | 10,98 | 11,12 | -0,54% | 200,00 |
| 19.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,53% | - |
| 18.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,77% | - |
| 17.01.2024 | 11,72 | 11,72 | 11,56 | 11,56 | -4,46% | 10,00 |
| 16.01.2024 | 12,08 | 12,10 | 12,08 | 12,10 | -2,73% | 100,00 |
| 15.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 12.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,31% | - |
| 11.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,29% | - |
| 10.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 5,97% | - |
| 09.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 4,46% | - |
| 08.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,58% | - |
| 05.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,60% | - |
| 04.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -2,94% | - |
| 03.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,70% | - |
| 02.01.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | - |
| 29.12.2023 | 11,54 | 11,54 | 11,54 | 11,54 | -0,52% | - |
| 28.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |
| 27.12.2023 | 11,58 | 11,58 | 11,58 | 11,58 | 1,05% | - |
| 22.12.2023 | 11,46 | 11,46 | 11,46 | 11,46 | -0,17% | - |
| 21.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | 0,35% | - |
| 20.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | 1,60% | - |
| 19.12.2023 | 11,26 | 11,26 | 11,26 | 11,26 | -1,57% | - |
| 18.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 15.12.2023 | 11,36 | 11,36 | 11,36 | 11,36 | 0,53% | - |
| 14.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 13.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 4,97% | - |
| 12.12.2023 | 10,86 | 10,86 | 10,86 | 10,86 | -4,06% | - |
| 11.12.2023 | 11,32 | 11,32 | 11,32 | 11,32 | -5,19% | - |
| 08.12.2023 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | - |