19,430€
0,26%
Echtzeit-Aktienkurs Concentric AB
Bid:
Ask:
Aktienkurse zur Concentric AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,51 | 19,60 | 19,20 | 19,45 | 0,36% | - |
| 04.11.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -0,62% | - |
| 01.11.2024 | 19,52 | 19,52 | 19,50 | 19,50 | -0,20% | - |
| 31.10.2024 | 19,60 | 19,60 | 19,54 | 19,54 | -0,71% | - |
| 30.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,10% | - |
| 29.10.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,71% | - |
| 28.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,20% | - |
| 25.10.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,30% | - |
| 24.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,30% | - |
| 23.10.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,30% | - |
| 22.10.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,30% | - |
| 21.10.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | - |
| 18.10.2024 | 19,06 | 19,84 | 19,06 | 19,84 | 7,94% | 200,00 |
| 17.10.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -4,57% | - |
| 16.10.2024 | 18,82 | 19,26 | 18,82 | 19,26 | 3,44% | 60,00 |
| 15.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,32% | - |
| 14.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,74% | - |
| 11.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 1,18% | - |
| 10.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,75% | - |
| 09.10.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,11% | - |
| 08.10.2024 | 18,66 | 18,76 | 18,66 | 18,76 | 0,43% | - |
| 07.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -1,06% | - |
| 04.10.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,43% | - |
| 03.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,16% | - |
| 02.10.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -0,42% | - |
| 01.10.2024 | 19,12 | 19,12 | 19,10 | 19,10 | -1,34% | - |
| 30.09.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,10% | - |
| 27.09.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,73% | - |
| 26.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,62% | - |
| 25.09.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,31% | - |
| 24.09.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,42% | - |
| 23.09.2024 | 19,06 | 19,18 | 19,06 | 19,18 | -0,52% | - |
| 20.09.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,94% | - |
| 19.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 18.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,11% | - |
| 17.09.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,60% | - |
| 16.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 13.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,71% | - |
| 12.09.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,31% | - |
| 11.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,10% | - |
| 10.09.2024 | 19,60 | 19,62 | 19,60 | 19,62 | 0,41% | - |
| 09.09.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,11% | - |
| 06.09.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,30% | - |
| 05.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,20% | - |
| 04.09.2024 | 19,58 | 19,66 | 19,58 | 19,66 | -0,71% | - |
| 03.09.2024 | 19,68 | 19,80 | 19,68 | 19,80 | -0,50% | - |
| 02.09.2024 | 19,78 | 19,90 | 19,78 | 19,90 | 0,91% | - |
| 30.08.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -2,38% | - |
| 29.08.2024 | 19,74 | 20,20 | 19,74 | 20,20 | 63,17% | 62,00 |
| 28.08.2024 | 12,28 | 12,38 | 12,28 | 12,38 | 0,49% | - |
| 27.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,32% | - |
| 26.08.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | - |
| 23.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -4,18% | - |
| 22.08.2024 | 12,42 | 12,92 | 12,42 | 12,92 | 3,86% | 110,00 |
| 21.08.2024 | 12,28 | 12,44 | 12,28 | 12,44 | 0,65% | - |
| 20.08.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | - |
| 19.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,90% | - |
| 16.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 2,94% | - |
| 15.08.2024 | 12,32 | 12,32 | 12,26 | 12,26 | -1,13% | - |
| 14.08.2024 | 12,44 | 12,44 | 12,40 | 12,40 | -1,59% | - |
| 13.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.08.2024 | 13,26 | 13,26 | 12,70 | 12,70 | -1,24% | - |
| 09.08.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,47% | - |
| 08.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,62% | - |
| 07.08.2024 | 12,64 | 12,88 | 12,64 | 12,88 | -0,62% | - |
| 06.08.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 2,05% | - |
| 05.08.2024 | 12,74 | 12,90 | 12,70 | 12,70 | -5,08% | - |
| 02.08.2024 | 13,36 | 13,38 | 13,36 | 13,38 | -4,29% | - |
| 01.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -1,27% | - |
| 31.07.2024 | 15,38 | 15,38 | 14,16 | 14,16 | -2,21% | - |
| 30.07.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -0,69% | - |
| 29.07.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,00% | - |
| 26.07.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -1,09% | - |
| 25.07.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -1,99% | - |
| 24.07.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,79% | - |
| 23.07.2024 | 15,24 | 15,24 | 15,16 | 15,16 | -1,56% | - |
| 22.07.2024 | 15,28 | 15,40 | 15,28 | 15,40 | -0,65% | - |
| 19.07.2024 | 15,44 | 15,50 | 15,44 | 15,50 | -0,64% | - |
| 18.07.2024 | 15,06 | 15,60 | 15,06 | 15,60 | 3,04% | - |
| 17.07.2024 | 15,22 | 15,22 | 15,14 | 15,14 | 0,66% | - |
| 16.07.2024 | 15,06 | 15,06 | 15,04 | 15,04 | -0,79% | - |
| 15.07.2024 | 15,18 | 15,28 | 15,16 | 15,16 | -0,66% | - |
| 12.07.2024 | 15,18 | 15,26 | 15,10 | 15,26 | 3,39% | - |
| 11.07.2024 | 14,72 | 14,76 | 14,72 | 14,76 | 0,00% | - |
| 10.07.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,73% | - |
| 09.07.2024 | 15,04 | 15,04 | 15,02 | 15,02 | -1,96% | - |
| 08.07.2024 | 15,12 | 15,32 | 15,12 | 15,32 | -0,13% | - |
| 05.07.2024 | 15,60 | 15,60 | 15,34 | 15,34 | -1,29% | - |
| 04.07.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,65% | - |
| 03.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,07% | - |
| 02.07.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,90% | - |
| 01.07.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,14% | - |
| 28.06.2024 | 15,72 | 15,80 | 15,72 | 15,80 | -0,13% | - |
| 27.06.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,25% | - |
| 26.06.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -4,07% | - |
| 25.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,00% | - |
| 24.06.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,00% | - |
| 21.06.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,35% | - |
| 20.06.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -1,39% | - |
| 19.06.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,03% | - |