19,153€
2,89%
Echtzeit-Aktienkurs AVANZA BK HLDG AB SK 0,50
Bid:
Ask:
Aktienkurse zur AVANZA BK HLDG AB SK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,21 | 19,35 | 18,91 | 19,17 | 2,97% | - |
| 04.11.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,75% | - |
| 01.11.2024 | 18,81 | 18,89 | 18,76 | 18,76 | -0,29% | - |
| 31.10.2024 | 18,89 | 18,89 | 18,81 | 18,81 | -2,29% | - |
| 30.10.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,05% | - |
| 29.10.2024 | 19,40 | 19,40 | 19,24 | 19,24 | -0,26% | - |
| 28.10.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -2,43% | - |
| 25.10.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 0,59% | - |
| 24.10.2024 | 19,64 | 19,66 | 19,64 | 19,66 | -0,61% | - |
| 23.10.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,84% | - |
| 22.10.2024 | 19,50 | 19,61 | 19,50 | 19,61 | -0,76% | - |
| 21.10.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 1,00% | - |
| 18.10.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -1,01% | - |
| 17.10.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,60% | - |
| 16.10.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -0,33% | - |
| 15.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,19% | - |
| 14.10.2024 | 20,19 | 20,19 | 20,19 | 20,19 | -0,49% | - |
| 11.10.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -1,07% | - |
| 10.10.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -1,72% | - |
| 09.10.2024 | 20,87 | 20,87 | 20,87 | 20,87 | 1,51% | - |
| 08.10.2024 | 20,54 | 20,56 | 20,54 | 20,56 | -4,55% | - |
| 07.10.2024 | 20,93 | 21,54 | 20,93 | 21,54 | 3,41% | 50,00 |
| 04.10.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -6,09% | - |
| 03.10.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,27% | - |
| 02.10.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,32% | - |
| 01.10.2024 | 22,13 | 22,19 | 22,13 | 22,19 | 0,50% | - |
| 30.09.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,36% | - |
| 27.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,24% | - |
| 26.09.2024 | 21,31 | 21,31 | 21,31 | 21,31 | 0,85% | - |
| 25.09.2024 | 21,13 | 21,13 | 21,13 | 21,13 | -2,09% | - |
| 24.09.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,98% | - |
| 23.09.2024 | 21,35 | 21,37 | 21,35 | 21,37 | -1,11% | - |
| 20.09.2024 | 21,61 | 21,61 | 21,61 | 21,61 | 3,84% | - |
| 19.09.2024 | 20,81 | 20,81 | 20,81 | 20,81 | 0,77% | - |
| 18.09.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 2,58% | - |
| 17.09.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -2,09% | - |
| 16.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,15% | - |
| 13.09.2024 | 20,75 | 20,75 | 20,59 | 20,59 | 2,49% | - |
| 12.09.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 0,90% | - |
| 11.09.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,30% | - |
| 10.09.2024 | 19,93 | 19,97 | 19,93 | 19,97 | 1,24% | - |
| 09.09.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,47% | - |
| 06.09.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -0,65% | - |
| 05.09.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,20% | - |
| 04.09.2024 | 20,21 | 20,21 | 20,11 | 20,11 | -4,47% | - |
| 03.09.2024 | 20,99 | 21,05 | 20,99 | 21,05 | 0,10% | - |
| 02.09.2024 | 21,07 | 21,07 | 21,03 | 21,03 | 0,29% | - |
| 30.08.2024 | 20,97 | 20,97 | 20,97 | 20,97 | 0,14% | - |
| 29.08.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -1,69% | - |
| 28.08.2024 | 21,00 | 21,30 | 21,00 | 21,30 | 1,53% | - |
| 27.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,10% | - |
| 26.08.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,05% | - |
| 23.08.2024 | 20,85 | 20,97 | 20,85 | 20,97 | 1,35% | 2,00 |
| 22.08.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,81% | - |
| 21.08.2024 | 20,61 | 20,86 | 20,61 | 20,86 | 0,00% | - |
| 20.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,48% | - |
| 19.08.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,05% | - |
| 16.08.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 0,68% | - |
| 15.08.2024 | 20,66 | 20,66 | 20,63 | 20,63 | -0,05% | - |
| 14.08.2024 | 20,38 | 20,64 | 20,38 | 20,64 | 2,18% | - |
| 13.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,59% | - |
| 12.08.2024 | 20,45 | 20,45 | 20,32 | 20,32 | 1,35% | - |
| 09.08.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,33% | - |
| 08.08.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -0,44% | - |
| 07.08.2024 | 19,61 | 20,41 | 19,61 | 20,41 | 4,00% | - |
| 06.08.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 0,26% | - |
| 05.08.2024 | 19,22 | 19,63 | 19,22 | 19,58 | -1,24% | - |
| 02.08.2024 | 19,62 | 19,82 | 19,62 | 19,82 | -3,13% | - |
| 01.08.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,44% | - |
| 31.07.2024 | 20,38 | 20,55 | 20,38 | 20,55 | 1,68% | - |
| 30.07.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 2,12% | - |
| 29.07.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 1,20% | - |
| 26.07.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -1,54% | - |
| 25.07.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -1,14% | - |
| 24.07.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -1,23% | - |
| 23.07.2024 | 20,35 | 20,35 | 20,34 | 20,34 | -0,88% | - |
| 22.07.2024 | 20,48 | 20,52 | 20,48 | 20,52 | 0,88% | - |
| 19.07.2024 | 20,35 | 20,35 | 20,34 | 20,34 | -1,83% | - |
| 18.07.2024 | 20,70 | 20,72 | 20,67 | 20,72 | -1,66% | - |
| 17.07.2024 | 20,91 | 21,07 | 20,91 | 21,07 | 0,96% | - |
| 16.07.2024 | 20,83 | 20,87 | 20,83 | 20,87 | 1,85% | - |
| 15.07.2024 | 20,97 | 20,97 | 20,49 | 20,49 | -5,92% | 40,00 |
| 12.07.2024 | 23,59 | 23,59 | 21,78 | 21,78 | -3,93% | 42,00 |
| 11.07.2024 | 22,68 | 22,68 | 22,67 | 22,67 | 0,49% | - |
| 10.07.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -1,01% | - |
| 09.07.2024 | 22,57 | 22,79 | 22,57 | 22,79 | -0,83% | - |
| 08.07.2024 | 22,85 | 22,98 | 22,85 | 22,98 | -0,22% | - |
| 05.07.2024 | 22,97 | 23,03 | 22,97 | 23,03 | -2,00% | - |
| 04.07.2024 | 22,83 | 23,50 | 22,83 | 23,50 | 4,68% | 101,00 |
| 03.07.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 02.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,23% | - |
| 01.07.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 1,74% | - |
| 28.06.2024 | 22,34 | 22,39 | 22,34 | 22,39 | -1,54% | - |
| 27.06.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -1,52% | - |
| 26.06.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -1,11% | - |
| 25.06.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 24.06.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 21.06.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 2,09% | - |
| 20.06.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -2,79% | - |
| 19.06.2024 | 23,56 | 23,68 | 23,56 | 23,68 | 0,59% | 27,00 |