49,32SEK
2,54%
Echtzeit-Aktienkurs ARISE
Bid:
Ask:
Aktienkurse zur ARISE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,00 | 49,85 | 47,65 | 49,05 | 1,98% | 189.539,00 |
| 30.05.2024 | 44,50 | 48,10 | 44,50 | 48,10 | 8,09% | 526.231,00 |
| 29.05.2024 | 45,55 | 45,65 | 44,50 | 44,50 | -0,89% | 106.276,00 |
| 28.05.2024 | 44,35 | 45,20 | 44,05 | 44,90 | 2,28% | 113.332,00 |
| 27.05.2024 | 43,65 | 44,25 | 43,30 | 43,90 | 0,57% | 54.828,00 |
| 24.05.2024 | 42,70 | 44,00 | 42,25 | 43,65 | 2,11% | 65.798,00 |
| 23.05.2024 | 44,25 | 44,25 | 42,55 | 42,75 | -3,50% | 66.685,00 |
| 22.05.2024 | 45,55 | 45,60 | 43,80 | 44,30 | -2,85% | 87.619,00 |
| 21.05.2024 | 46,70 | 46,70 | 45,20 | 45,60 | -2,36% | 58.562,00 |
| 20.05.2024 | 46,95 | 47,00 | 45,60 | 46,70 | -0,64% | 79.219,00 |
| 17.05.2024 | 47,35 | 47,95 | 46,50 | 47,00 | -0,53% | 74.150,00 |
| 16.05.2024 | 45,95 | 47,35 | 45,05 | 47,25 | 3,85% | 114.062,00 |
| 15.05.2024 | 45,05 | 47,00 | 45,00 | 45,50 | 1,45% | 179.171,00 |
| 14.05.2024 | 44,80 | 45,40 | 43,75 | 44,85 | 0,11% | 123.705,00 |
| 13.05.2024 | 42,00 | 45,00 | 42,00 | 44,80 | 9,54% | 187.648,00 |
| 10.05.2024 | 41,55 | 42,25 | 40,90 | 40,90 | -1,56% | 47.886,00 |
| 08.05.2024 | 40,65 | 41,70 | 40,10 | 41,55 | 0,97% | 55.188,00 |
| 07.05.2024 | 39,45 | 41,45 | 39,45 | 41,15 | 7,02% | 92.672,00 |
| 06.05.2024 | 39,30 | 39,30 | 38,45 | 38,45 | -1,16% | 30.563,00 |
| 03.05.2024 | 38,55 | 38,95 | 38,45 | 38,90 | 1,04% | 18.640,00 |
| 02.05.2024 | 38,45 | 39,35 | 38,35 | 38,50 | -0,90% | 36.021,00 |
| 30.04.2024 | 38,65 | 38,95 | 38,15 | 38,85 | 0,52% | 32.107,00 |
| 29.04.2024 | 38,10 | 38,65 | 37,90 | 38,65 | 1,44% | 28.715,00 |
| 26.04.2024 | 36,90 | 38,10 | 36,90 | 38,10 | 3,96% | 40.857,00 |
| 25.04.2024 | 38,45 | 38,45 | 36,65 | 36,65 | -5,30% | 78.008,00 |
| 24.04.2024 | 38,85 | 38,95 | 38,60 | 38,70 | -0,26% | 24.746,00 |
| 23.04.2024 | 38,65 | 39,00 | 38,50 | 38,80 | 0,26% | 26.941,00 |
| 22.04.2024 | 38,20 | 38,70 | 38,20 | 38,70 | 1,31% | 25.383,00 |
| 19.04.2024 | 38,15 | 38,45 | 37,80 | 38,20 | 0,00% | 41.937,00 |
| 18.04.2024 | 38,05 | 38,20 | 37,85 | 38,20 | 0,53% | 28.241,00 |
| 17.04.2024 | 38,00 | 38,05 | 37,80 | 38,00 | -0,26% | 26.978,00 |
| 16.04.2024 | 37,85 | 38,50 | 37,60 | 38,10 | 0,00% | 41.368,00 |
| 15.04.2024 | 37,80 | 38,15 | 37,50 | 38,10 | 0,79% | 51.709,00 |
| 12.04.2024 | 38,20 | 38,45 | 37,75 | 37,80 | 0,40% | 48.720,00 |
| 11.04.2024 | 37,80 | 38,20 | 37,45 | 37,65 | -0,53% | 85.786,00 |
| 10.04.2024 | 38,60 | 39,15 | 37,75 | 37,85 | -2,20% | 76.438,00 |
| 09.04.2024 | 38,65 | 39,00 | 38,50 | 38,70 | 0,13% | 49.972,00 |
| 08.04.2024 | 39,00 | 39,10 | 38,60 | 38,65 | -1,28% | 67.549,00 |
| 05.04.2024 | 38,70 | 39,25 | 38,55 | 39,15 | 1,16% | 58.815,00 |
| 04.04.2024 | 38,55 | 39,05 | 38,35 | 38,70 | 0,39% | 84.312,00 |
| 03.04.2024 | 39,00 | 39,00 | 38,25 | 38,55 | -1,15% | 77.234,00 |
| 02.04.2024 | 41,05 | 41,05 | 38,90 | 39,00 | -4,99% | 111.289,00 |
| 28.03.2024 | 40,50 | 41,15 | 40,40 | 41,05 | 1,36% | 33.485,00 |
| 27.03.2024 | 40,35 | 40,85 | 40,00 | 40,50 | 0,37% | 48.281,00 |
| 26.03.2024 | 40,00 | 40,90 | 39,90 | 40,35 | -1,34% | 220.059,00 |
| 25.03.2024 | 39,15 | 41,00 | 38,90 | 40,90 | 2,12% | 77.110,00 |
| 22.03.2024 | 40,50 | 40,80 | 39,85 | 40,05 | -1,96% | 78.858,00 |
| 21.03.2024 | 41,30 | 41,50 | 40,55 | 40,85 | -0,61% | 52.470,00 |
| 20.03.2024 | 41,60 | 41,95 | 40,65 | 41,10 | -1,20% | 71.096,00 |
| 19.03.2024 | 43,00 | 43,00 | 41,20 | 41,60 | -3,26% | 52.788,00 |
| 18.03.2024 | 43,40 | 43,90 | 42,85 | 43,00 | -1,04% | 30.944,00 |
| 15.03.2024 | 43,35 | 44,10 | 43,05 | 43,45 | 0,23% | 41.767,00 |
| 14.03.2024 | 42,85 | 43,95 | 42,60 | 43,35 | 1,05% | 27.833,00 |
| 13.03.2024 | 42,85 | 43,20 | 42,25 | 42,90 | -0,81% | 37.701,00 |
| 12.03.2024 | 42,95 | 43,65 | 42,75 | 43,25 | 0,70% | 32.248,00 |
| 11.03.2024 | 41,55 | 43,05 | 41,55 | 42,95 | 1,06% | 41.355,00 |
| 08.03.2024 | 42,95 | 43,60 | 42,40 | 42,50 | -1,05% | 54.893,00 |
| 07.03.2024 | 43,80 | 43,90 | 42,95 | 42,95 | -2,39% | 58.206,00 |
| 06.03.2024 | 43,30 | 44,40 | 42,70 | 44,00 | 1,62% | 36.582,00 |
| 05.03.2024 | 42,85 | 43,85 | 42,55 | 43,30 | 1,05% | 38.387,00 |
| 04.03.2024 | 43,00 | 43,80 | 42,75 | 42,85 | -2,61% | 43.856,00 |
| 01.03.2024 | 43,70 | 44,45 | 42,95 | 44,00 | 0,69% | 51.173,00 |
| 29.02.2024 | 42,85 | 43,85 | 42,40 | 43,70 | 1,98% | 52.614,00 |
| 28.02.2024 | 42,90 | 43,10 | 42,15 | 42,85 | -0,12% | 46.598,00 |
| 27.02.2024 | 41,25 | 42,90 | 41,23 | 42,90 | 2,51% | 278.169,00 |
| 26.02.2024 | 43,20 | 43,20 | 41,10 | 41,85 | -3,13% | 88.099,00 |
| 23.02.2024 | 42,70 | 43,25 | 42,20 | 43,20 | 1,29% | 68.407,00 |
| 22.02.2024 | 42,00 | 43,25 | 41,90 | 42,65 | 2,03% | 59.999,00 |
| 21.02.2024 | 42,30 | 43,25 | 41,80 | 41,80 | -1,18% | 70.914,00 |
| 20.02.2024 | 41,90 | 42,65 | 41,60 | 42,30 | 0,71% | 61.908,00 |
| 19.02.2024 | 41,65 | 42,00 | 41,15 | 42,00 | 0,00% | 76.214,00 |
| 16.02.2024 | 40,00 | 42,00 | 39,80 | 42,00 | 5,00% | 105.913,00 |
| 15.02.2024 | 41,50 | 42,75 | 39,15 | 40,00 | 6,38% | 149.245,00 |
| 14.02.2024 | 39,90 | 39,90 | 37,60 | 37,60 | -5,29% | 114.911,00 |
| 13.02.2024 | 40,75 | 41,70 | 39,70 | 39,70 | -2,58% | 63.182,00 |
| 12.02.2024 | 39,70 | 41,10 | 39,70 | 40,75 | 1,62% | 55.479,00 |
| 09.02.2024 | 40,00 | 41,35 | 39,80 | 40,10 | 0,50% | 54.524,00 |
| 08.02.2024 | 39,00 | 40,30 | 39,00 | 39,90 | 0,88% | 53.219,00 |
| 07.02.2024 | 39,90 | 40,40 | 39,00 | 39,55 | -1,37% | 50.685,00 |
| 06.02.2024 | 40,40 | 40,80 | 39,70 | 40,10 | -0,74% | 83.637,00 |
| 05.02.2024 | 40,70 | 41,50 | 40,10 | 40,40 | -0,74% | 63.324,00 |
| 02.02.2024 | 40,85 | 41,40 | 40,15 | 40,70 | -1,45% | 97.486,00 |
| 01.02.2024 | 44,80 | 44,80 | 41,25 | 41,30 | -9,23% | 146.589,00 |
| 31.01.2024 | 44,50 | 45,90 | 44,10 | 45,50 | 2,25% | 118.344,00 |
| 30.01.2024 | 44,65 | 45,00 | 43,60 | 44,50 | -0,34% | 115.542,00 |
| 29.01.2024 | 42,40 | 44,70 | 42,40 | 44,65 | 4,32% | 101.983,00 |
| 26.01.2024 | 42,90 | 43,50 | 42,35 | 42,80 | -0,23% | 46.841,00 |
| 25.01.2024 | 41,95 | 43,00 | 41,60 | 42,90 | 2,63% | 40.819,00 |
| 24.01.2024 | 41,40 | 43,00 | 41,40 | 41,80 | 0,97% | 72.975,00 |
| 23.01.2024 | 40,95 | 41,95 | 40,40 | 41,40 | 1,10% | 60.262,00 |
| 22.01.2024 | 39,90 | 41,00 | 39,00 | 40,95 | 2,50% | 53.725,00 |
| 19.01.2024 | 40,80 | 41,00 | 39,50 | 39,95 | -2,08% | 51.975,00 |
| 18.01.2024 | 40,85 | 41,20 | 40,60 | 40,80 | -0,12% | 69.129,00 |
| 17.01.2024 | 42,15 | 42,15 | 40,50 | 40,85 | -3,08% | 43.479,00 |
| 16.01.2024 | 42,00 | 42,50 | 41,40 | 42,15 | -0,71% | 34.744,00 |
| 15.01.2024 | 42,80 | 42,80 | 40,80 | 42,45 | -2,53% | 76.662,00 |
| 12.01.2024 | 42,90 | 44,00 | 42,90 | 43,55 | 2,47% | 58.462,00 |
| 11.01.2024 | 42,30 | 43,60 | 42,30 | 42,50 | 0,71% | 58.691,00 |
| 10.01.2024 | 43,00 | 44,20 | 42,20 | 42,20 | -4,95% | 65.337,00 |
| 09.01.2024 | 42,65 | 44,55 | 42,65 | 44,40 | 0,23% | 74.030,00 |