28,845€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2024 | 22,93 | 22,93 | 22,93 | 22,93 | -0,26% | - |
| 23.12.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 0,17% | - |
| 20.12.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,30% | - |
| 19.12.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -0,09% | - |
| 18.12.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,65% | - |
| 17.12.2024 | 23,02 | 23,19 | 23,02 | 23,19 | 0,74% | - |
| 16.12.2024 | 23,02 | 23,02 | 23,02 | 23,02 | 0,00% | - |
| 13.12.2024 | 22,76 | 23,02 | 22,76 | 23,02 | 0,57% | - |
| 12.12.2024 | 22,76 | 22,89 | 22,76 | 22,89 | 1,64% | - |
| 11.12.2024 | 22,47 | 22,52 | 22,47 | 22,52 | 0,45% | - |
| 10.12.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -0,49% | - |
| 09.12.2024 | 22,39 | 22,53 | 22,39 | 22,53 | 1,03% | - |
| 06.12.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 2,91% | - |
| 05.12.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 3,34% | - |
| 04.12.2024 | 20,97 | 20,97 | 20,97 | 20,97 | 2,34% | - |
| 03.12.2024 | 20,41 | 20,49 | 20,41 | 20,49 | 2,60% | - |
| 02.12.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,79% | - |
| 29.11.2024 | 19,59 | 20,13 | 19,59 | 20,13 | 3,60% | - |
| 28.11.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 2,42% | - |
| 27.11.2024 | 18,77 | 18,97 | 18,77 | 18,97 | 1,15% | - |
| 26.11.2024 | 18,77 | 18,77 | 18,76 | 18,76 | -2,65% | - |
| 25.11.2024 | 18,53 | 19,27 | 18,53 | 19,27 | 4,53% | 35,00 |
| 22.11.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -1,61% | - |
| 21.11.2024 | 18,59 | 18,73 | 18,29 | 18,73 | 1,28% | - |
| 20.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,73% | - |
| 19.11.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,08% | - |
| 18.11.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,63% | - |
| 15.11.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,60% | - |
| 14.11.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 1,09% | - |
| 13.11.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -2,58% | - |
| 12.11.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,99% | - |
| 11.11.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -2,44% | - |
| 08.11.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 1,13% | - |
| 07.11.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 3,24% | - |
| 06.11.2024 | 18,92 | 18,92 | 18,83 | 18,83 | -0,42% | - |
| 05.11.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 1,56% | - |
| 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 |