34,145€
2,75%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,78 | 33,80 | 33,78 | 33,80 | 1,72% | - |
| 08.10.2026 | 33,23 | 33,23 | 33,23 | 33,23 | -0,48% | - |
| 07.10.2026 | 33,16 | 33,39 | 33,16 | 33,39 | -2,96% | - |
| 06.10.2026 | 34,41 | 34,41 | 34,41 | 34,41 | -0,66% | - |
| 05.10.2026 | 34,64 | 34,64 | 34,64 | 34,64 | 0,93% | - |
| 02.10.2026 | 33,84 | 34,32 | 33,84 | 34,32 | 1,78% | - |
| 01.10.2026 | 33,54 | 33,72 | 33,54 | 33,72 | 1,29% | - |
| 30.09.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 0,03% | - |
| 29.09.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -0,48% | - |
| 28.09.2026 | 33,21 | 33,44 | 33,21 | 33,44 | 0,12% | - |
| 25.09.2026 | 33,16 | 33,40 | 33,16 | 33,40 | 0,85% | - |
| 24.09.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -2,44% | - |
| 23.09.2026 | 34,38 | 34,38 | 33,95 | 33,95 | -1,28% | - |
| 22.09.2026 | 34,88 | 34,88 | 34,39 | 34,39 | 0,76% | - |
| 21.09.2026 | 34,13 | 34,13 | 34,13 | 34,13 | -0,38% | - |
| 18.09.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 0,06% | - |
| 17.09.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -0,70% | - |
| 16.09.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 0,41% | - |
| 15.09.2026 | 34,34 | 34,34 | 34,34 | 34,34 | -0,35% | - |
| 14.09.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 0,79% | - |
| 11.09.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -0,41% | - |
| 10.09.2026 | 34,33 | 34,33 | 34,33 | 34,33 | 0,29% | - |
| 09.09.2026 | 34,84 | 34,84 | 34,23 | 34,23 | -2,03% | - |
| 08.09.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -1,19% | - |
| 07.09.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -0,98% | - |
| 04.09.2026 | 35,71 | 35,71 | 35,71 | 35,71 | 3,39% | - |
| 03.09.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -2,51% | - |
| 02.09.2026 | 35,43 | 35,43 | 35,43 | 35,43 | -1,23% | - |
| 01.09.2026 | 35,87 | 35,87 | 35,87 | 35,87 | -1,18% | - |
| 31.08.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 0,33% | - |
| 28.08.2026 | 36,18 | 36,18 | 36,18 | 36,18 | 0,92% | - |
| 27.08.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -0,64% | - |
| 26.08.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 0,64% | - |
| 25.08.2026 | 35,85 | 35,85 | 35,85 | 35,85 | 0,11% | - |
| 24.08.2026 | 35,81 | 35,81 | 35,81 | 35,81 | 0,79% | - |
| 21.08.2026 | 35,53 | 35,53 | 35,53 | 35,53 | 0,99% | - |
| 20.08.2026 | 35,18 | 35,18 | 35,18 | 35,18 | -0,90% | - |
| 19.08.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,36% | - |
| 18.08.2026 | 35,99 | 35,99 | 35,99 | 35,99 | -0,28% | - |
| 17.08.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -0,25% | - |
| 14.08.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -0,30% | - |
| 13.08.2026 | 36,29 | 36,29 | 36,29 | 36,29 | 0,81% | - |
| 12.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,25% | - |
| 11.08.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -0,74% | - |
| 10.08.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 1,39% | - |
| 07.08.2026 | 35,86 | 35,86 | 35,86 | 35,86 | -1,02% | - |
| 06.08.2026 | 36,23 | 36,23 | 36,23 | 36,23 | 1,17% | - |
| 05.08.2026 | 35,81 | 35,81 | 35,81 | 35,81 | -0,64% | - |
| 04.08.2026 | 35,73 | 36,04 | 35,73 | 36,04 | 0,98% | 15,00 |
| 03.08.2026 | 35,69 | 35,69 | 35,69 | 35,69 | -0,25% | - |
| 31.07.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 2,43% | - |
| 30.07.2026 | 34,93 | 34,93 | 34,93 | 34,93 | 0,52% | - |
| 29.07.2026 | 34,75 | 34,75 | 34,75 | 34,75 | -0,23% | - |
| 28.07.2026 | 34,83 | 34,83 | 34,83 | 34,83 | -1,16% | - |
| 27.07.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 2,71% | - |
| 24.07.2026 | 34,31 | 34,31 | 34,31 | 34,31 | -1,83% | - |
| 23.07.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,14% | - |
| 22.07.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,37% | - |
| 21.07.2026 | 34,77 | 34,77 | 34,77 | 34,77 | 2,36% | - |
| 20.07.2026 | 33,97 | 33,97 | 33,97 | 33,97 | -1,91% | - |
| 17.07.2026 | 34,63 | 34,63 | 34,63 | 34,63 | -0,83% | - |
| 16.07.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -1,63% | - |
| 15.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 4,78% | - |
| 14.07.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,26% | - |
| 13.07.2026 | 33,97 | 33,97 | 33,97 | 33,97 | -2,39% | - |
| 10.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,20% | - |
| 09.07.2026 | 34,73 | 34,73 | 34,73 | 34,73 | 0,26% | - |
| 08.07.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -2,17% | - |
| 07.07.2026 | 35,41 | 35,41 | 35,41 | 35,41 | 1,26% | - |
| 06.07.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -1,66% | - |
| 03.07.2026 | 35,70 | 35,70 | 35,52 | 35,56 | 1,72% | - |
| 02.07.2026 | 34,88 | 34,96 | 34,76 | 34,96 | 0,72% | - |
| 01.07.2026 | 34,71 | 34,71 | 34,71 | 34,71 | -0,49% | - |
| 30.06.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 0,35% | - |
| 29.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,88% | - |
| 26.06.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 0,56% | - |
| 25.06.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -1,39% | - |
| 24.06.2026 | 34,41 | 34,41 | 34,41 | 34,41 | -0,26% | - |
| 23.06.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,20% | - |
| 22.06.2026 | 34,09 | 34,09 | 34,09 | 34,09 | -0,35% | - |
| 19.06.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -1,18% | - |
| 18.06.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -0,77% | - |
| 17.06.2026 | 34,89 | 34,89 | 34,89 | 34,89 | -0,17% | - |
| 16.06.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -0,57% | - |
| 15.06.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 9,13% | - |
| 12.06.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 1,99% | - |
| 11.06.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -1,13% | - |
| 10.06.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -0,71% | - |
| 09.06.2026 | 32,17 | 32,17 | 32,17 | 32,17 | 2,13% | - |
| 08.06.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,13% | - |
| 05.06.2026 | 31,86 | 31,86 | 31,86 | 31,86 | 2,87% | - |
| 04.06.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 0,06% | - |
| 03.06.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -1,59% | - |
| 02.06.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -1,04% | - |
| 01.06.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,50% | - |
| 29.05.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -2,64% | - |
| 28.05.2026 | 31,66 | 32,16 | 31,66 | 32,16 | -0,40% | 1,00 |
| 27.05.2026 | 32,29 | 32,29 | 32,29 | 32,29 | 0,53% | - |
| 26.05.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 0,31% | - |
| 25.05.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 1,97% | - |