31,325€
1,70%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,10% | - |
| 28.05.2025 | 30,76 | 30,83 | 30,72 | 30,72 | -1,79% | - |
| 27.05.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 1,13% | - |
| 26.05.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,03% | - |
| 23.05.2025 | 31,10 | 31,10 | 30,92 | 30,92 | -2,15% | - |
| 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% | - |