31,235€
-1,16%
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 |
|---|---|---|---|---|---|---|
| 23.05.2025 | 31,41 | 31,92 | 30,47 | 31,24 | -1,16% | - |
| 22.05.2025 | 31,83 | 31,83 | 31,60 | 31,60 | -0,85% | - |
| 21.05.2025 | 31,78 | 31,87 | 31,78 | 31,87 | -1,24% | - |
| 20.05.2025 | 32,46 | 32,46 | 32,27 | 32,27 | 0,25% | - |
| 19.05.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -0,09% | - |
| 16.05.2025 | 32,27 | 32,27 | 32,22 | 32,22 | 2,97% | - |
| 15.05.2025 | 31,19 | 31,29 | 31,19 | 31,29 | -1,17% | - |
| 14.05.2025 | 31,51 | 31,66 | 31,51 | 31,66 | 1,12% | - |
| 13.05.2025 | 31,37 | 31,37 | 31,31 | 31,31 | 2,99% | - |
| 12.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,13% | - |
| 09.05.2025 | 30,72 | 30,76 | 30,36 | 30,36 | -1,17% | - |
| 08.05.2025 | 30,42 | 30,72 | 30,42 | 30,72 | 2,20% | - |
| 07.05.2025 | 29,85 | 30,06 | 29,85 | 30,06 | 0,47% | - |
| 06.05.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,30% | - |
| 05.05.2025 | 29,68 | 30,01 | 29,68 | 30,01 | 3,34% | - |
| 02.05.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,62% | - |
| 30.04.2025 | 28,28 | 29,22 | 28,28 | 29,22 | 4,13% | 110,00 |
| 29.04.2025 | 28,16 | 28,16 | 28,06 | 28,06 | 1,48% | - |
| 28.04.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -3,69% | - |
| 25.04.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -1,14% | - |
| 24.04.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 1,40% | - |
| 23.04.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,90% | - |
| 22.04.2025 | 28,81 | 28,90 | 28,19 | 28,90 | 3,55% | 872,00 |
| 17.04.2025 | 28,10 | 28,10 | 27,91 | 27,91 | -0,14% | - |
| 16.04.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,10% | - |
| 15.04.2025 | 27,74 | 28,61 | 27,74 | 28,26 | 8,40% | - |
| 14.04.2025 | 26,07 | 26,07 | 26,07 | 26,07 | 2,48% | - |
| 11.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 4,18% | - |
| 10.04.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 0,04% | - |
| 09.04.2025 | 25,52 | 25,52 | 24,41 | 24,41 | -6,87% | - |
| 08.04.2025 | 25,17 | 26,21 | 25,17 | 26,21 | 7,77% | - |
| 07.04.2025 | 24,16 | 24,32 | 24,16 | 24,32 | -11,24% | - |
| 04.04.2025 | 28,03 | 28,03 | 27,40 | 27,40 | -5,48% | 1.000,00 |
| 03.04.2025 | 28,99 | 28,99 | 28,99 | 28,99 | 1,51% | - |
| 02.04.2025 | 28,42 | 28,56 | 28,42 | 28,56 | 1,71% | - |
| 01.04.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,08% | - |
| 31.03.2025 | 28,28 | 28,28 | 27,78 | 27,78 | -2,66% | - |
| 28.03.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,66% | - |
| 27.03.2025 | 29,26 | 29,26 | 28,73 | 28,73 | -2,91% | - |
| 26.03.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 2,03% | - |
| 25.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,17% | - |
| 24.03.2025 | 28,80 | 29,05 | 28,80 | 29,05 | 0,87% | - |
| 21.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,17% | - |
| 20.03.2025 | 28,97 | 29,14 | 28,97 | 29,14 | 0,62% | - |
| 19.03.2025 | 28,76 | 28,96 | 28,76 | 28,96 | 0,10% | - |
| 18.03.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -1,06% | - |
| 17.03.2025 | 28,94 | 29,24 | 28,85 | 29,24 | 7,34% | 68,00 |
| 14.03.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -3,61% | - |
| 13.03.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,28% | - |
| 12.03.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,46% | - |
| 11.03.2025 | 28,43 | 28,60 | 28,31 | 28,31 | -1,87% | 190,00 |
| 10.03.2025 | 29,30 | 29,30 | 28,85 | 28,85 | -1,03% | - |
| 07.03.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -1,65% | - |
| 06.03.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 4,81% | - |
| 05.03.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -2,72% | - |
| 04.03.2025 | 29,22 | 29,22 | 29,07 | 29,07 | 0,48% | - |
| 03.03.2025 | 28,78 | 28,93 | 28,72 | 28,93 | -0,48% | - |
| 28.02.2025 | 29,07 | 29,07 | 29,07 | 29,07 | 0,52% | - |
| 27.02.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,70% | - |
| 26.02.2025 | 28,93 | 29,42 | 28,93 | 29,42 | 1,69% | 100,00 |
| 25.02.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -1,93% | - |
| 24.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,64% | - |
| 21.02.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,33% | - |
| 20.02.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -1,67% | - |
| 19.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,12% | - |
| 18.02.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,91% | - |
| 17.02.2025 | 30,05 | 30,85 | 30,05 | 30,85 | 2,59% | 54,00 |
| 14.02.2025 | 30,07 | 30,07 | 30,07 | 30,07 | -0,03% | - |
| 13.02.2025 | 29,37 | 30,08 | 29,37 | 30,08 | 1,83% | - |
| 12.02.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -0,67% | - |
| 11.02.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,27% | - |
| 10.02.2025 | 29,55 | 29,82 | 29,55 | 29,82 | -0,50% | - |
| 07.02.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 1,56% | - |
| 06.02.2025 | 29,51 | 29,51 | 29,51 | 29,51 | 0,79% | - |
| 05.02.2025 | 29,00 | 29,28 | 29,00 | 29,28 | 1,04% | - |
| 04.02.2025 | 28,44 | 28,98 | 28,44 | 28,98 | 0,98% | - |
| 03.02.2025 | 28,75 | 28,75 | 28,70 | 28,70 | 1,06% | 30,00 |
| 31.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,49% | - |
| 30.01.2025 | 27,71 | 27,71 | 27,71 | 27,71 | -0,86% | - |
| 29.01.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,58% | - |
| 28.01.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -2,66% | - |
| 27.01.2025 | 28,30 | 28,55 | 28,30 | 28,55 | -0,42% | 152,00 |
| 24.01.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 0,42% | - |
| 23.01.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 2,59% | - |
| 22.01.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 2,54% | - |
| 21.01.2025 | 24,50 | 27,14 | 24,50 | 27,14 | 8,47% | - |
| 20.01.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,42% | - |
| 17.01.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,41% | - |
| 16.01.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 1,65% | - |
| 15.01.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 0,54% | - |
| 14.01.2025 | 23,86 | 24,04 | 23,86 | 24,04 | 1,48% | - |
| 13.01.2025 | 23,57 | 23,69 | 23,57 | 23,69 | -0,92% | - |
| 10.01.2025 | 23,89 | 23,91 | 23,89 | 23,91 | 1,36% | - |
| 09.01.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -2,28% | - |
| 08.01.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,43% | - |
| 07.01.2025 | 23,69 | 24,49 | 23,69 | 24,49 | 3,12% | - |
| 06.01.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,34% | - |
| 03.01.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 0,68% | - |
| 02.01.2025 | 23,51 | 23,51 | 23,51 | 23,51 | 0,94% | - |
| 30.12.2024 | 23,29 | 23,29 | 23,29 | 23,29 | 1,57% | - |