34,015€
1,99%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,93 | 34,36 | 33,62 | 34,10 | 2,25% | - |
| 15.10.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,48% | - |
| 14.10.2025 | 33,51 | 33,51 | 33,51 | 33,51 | 1,61% | - |
| 13.10.2025 | 32,98 | 32,98 | 32,98 | 32,98 | -1,55% | - |
| 10.10.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,36% | - |
| 09.10.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,03% | - |
| 08.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,36% | - |
| 07.10.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 4,71% | - |
| 06.10.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,58% | - |
| 03.10.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,10% | - |
| 02.10.2025 | 30,63 | 31,23 | 30,63 | 31,23 | -0,10% | - |
| 01.10.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,35% | - |
| 30.09.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -1,42% | - |
| 29.09.2025 | 30,72 | 31,60 | 30,72 | 31,60 | 2,63% | 1.119,00 |
| 26.09.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 1,05% | - |
| 25.09.2025 | 30,47 | 30,47 | 30,47 | 30,47 | -0,75% | - |
| 24.09.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,20% | - |
| 23.09.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -0,16% | - |
| 22.09.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,03% | - |
| 19.09.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,29% | - |
| 18.09.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -2,91% | - |
| 17.09.2025 | 30,82 | 31,65 | 30,82 | 31,65 | 0,92% | 200,00 |
| 16.09.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -0,48% | - |
| 15.09.2025 | 30,98 | 31,51 | 30,98 | 31,51 | 2,67% | - |
| 12.09.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -0,11% | - |
| 11.09.2025 | 31,32 | 31,34 | 30,69 | 30,73 | -1,93% | - |
| 10.09.2025 | 30,84 | 31,33 | 30,84 | 31,33 | 1,62% | - |
| 09.09.2025 | 31,20 | 31,35 | 30,80 | 30,83 | -0,87% | - |
| 08.09.2025 | 31,04 | 31,27 | 30,73 | 31,10 | 0,26% | - |
| 05.09.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -0,06% | - |
| 04.09.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 0,78% | - |
| 03.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,05% | - |
| 02.09.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,41% | - |
| 01.09.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,87% | - |
| 29.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,06% | - |
| 28.08.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 0,47% | - |
| 27.08.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,40% | - |
| 26.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 1,70% | - |
| 25.08.2025 | 31,71 | 31,71 | 31,71 | 31,71 | 1,67% | - |
| 22.08.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -0,38% | - |
| 21.08.2025 | 31,31 | 31,31 | 31,31 | 31,31 | 1,29% | - |
| 20.08.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -1,59% | - |
| 19.08.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 0,93% | - |
| 18.08.2025 | 31,12 | 31,12 | 31,12 | 31,12 | -0,92% | - |
| 15.08.2025 | 31,19 | 31,41 | 31,19 | 31,41 | 1,29% | 200,00 |
| 14.08.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -1,40% | - |
| 13.08.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -0,76% | - |
| 12.08.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -0,63% | - |
| 11.08.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -0,44% | - |
| 08.08.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 1,71% | - |
| 07.08.2025 | 31,49 | 31,49 | 31,49 | 31,49 | -1,81% | - |
| 06.08.2025 | 31,63 | 32,07 | 31,63 | 32,07 | -1,90% | - |
| 05.08.2025 | 32,07 | 32,69 | 32,07 | 32,69 | 3,58% | - |
| 04.08.2025 | 31,04 | 31,56 | 31,04 | 31,56 | -1,50% | - |
| 01.08.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 0,22% | - |
| 31.07.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 2,01% | - |
| 30.07.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 3,74% | - |
| 29.07.2025 | 31,47 | 31,47 | 29,21 | 30,21 | -4,40% | 100,00 |
| 28.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,38% | - |
| 25.07.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 0,22% | - |
| 24.07.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 1,90% | - |
| 23.07.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,22% | - |
| 22.07.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 0,23% | - |
| 21.07.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,83% | - |
| 18.07.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,48% | - |
| 17.07.2025 | 31,17 | 31,17 | 31,17 | 31,17 | -1,17% | - |
| 16.07.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -1,65% | - |
| 15.07.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 1,78% | - |
| 14.07.2025 | 31,51 | 31,51 | 31,51 | 31,51 | -3,52% | - |
| 11.07.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,55% | 100,00 |
| 10.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -1,11% | - |
| 09.07.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 3,01% | - |
| 08.07.2025 | 31,79 | 32,24 | 31,79 | 32,24 | 4,98% | - |
| 07.07.2025 | 30,71 | 30,71 | 30,71 | 30,71 | 1,22% | - |
| 04.07.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 2,36% | - |
| 03.07.2025 | 29,52 | 29,82 | 29,52 | 29,64 | 3,10% | - |
| 02.07.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,02% | - |
| 01.07.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -0,52% | - |
| 30.06.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 2,54% | - |
| 27.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -2,55% | - |
| 26.06.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 0,35% | - |
| 25.06.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 2,63% | - |
| 24.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,24% | - |
| 23.06.2025 | 27,63 | 27,63 | 27,46 | 27,46 | -1,26% | - |
| 20.06.2025 | 27,82 | 27,82 | 27,81 | 27,81 | -0,82% | - |
| 19.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -0,67% | - |
| 18.06.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 0,57% | - |
| 17.06.2025 | 28,26 | 28,26 | 28,07 | 28,07 | 0,97% | - |
| 16.06.2025 | 27,81 | 27,81 | 27,80 | 27,80 | -2,35% | - |
| 13.06.2025 | 28,47 | 28,47 | 28,47 | 28,47 | -1,56% | - |
| 12.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,63% | - |
| 11.06.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,24% | - |
| 10.06.2025 | 28,90 | 28,90 | 28,81 | 28,81 | -1,44% | - |
| 09.06.2025 | 29,06 | 29,23 | 29,06 | 29,23 | 0,34% | - |
| 06.06.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -1,49% | - |
| 05.06.2025 | 29,59 | 29,59 | 29,57 | 29,57 | -0,77% | - |
| 04.06.2025 | 29,86 | 29,86 | 29,80 | 29,80 | -5,16% | - |
| 03.06.2025 | 31,40 | 31,42 | 31,40 | 31,42 | -0,19% | - |
| 02.06.2025 | 31,09 | 31,48 | 31,09 | 31,48 | 2,17% | - |
| 30.05.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,20% | - |