99,26SEK
1,68%
Echtzeit-Aktienkurs SVENSKA HDLSBKN A SK1,433
Bid:
Ask:
Aktienkurse zur SVENSKA HDLSBKN A SK1,433 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 97,74 | 98,64 | 97,42 | 98,64 | 1,04% | 9.591.248,00 |
| 30.05.2024 | 97,24 | 97,98 | 97,10 | 97,62 | 0,27% | 3.140.978,00 |
| 29.05.2024 | 98,44 | 98,56 | 97,04 | 97,36 | -1,62% | 4.200.655,00 |
| 28.05.2024 | 98,22 | 98,96 | 98,22 | 98,96 | 0,77% | 3.661.913,00 |
| 27.05.2024 | 97,70 | 98,22 | 97,30 | 98,20 | 0,51% | 2.675.777,00 |
| 24.05.2024 | 96,70 | 97,78 | 96,42 | 97,70 | -0,83% | 4.771.135,00 |
| 23.05.2024 | 98,02 | 99,78 | 98,00 | 98,52 | 0,51% | 4.913.474,00 |
| 22.05.2024 | 97,76 | 98,28 | 96,70 | 98,02 | 0,18% | 3.502.516,00 |
| 21.05.2024 | 98,26 | 98,34 | 97,00 | 97,84 | -1,57% | 6.024.728,00 |
| 20.05.2024 | 99,00 | 100,20 | 98,96 | 99,40 | 0,57% | 4.819.092,00 |
| 17.05.2024 | 98,44 | 98,96 | 98,32 | 98,84 | 0,22% | 3.435.995,00 |
| 16.05.2024 | 98,88 | 99,00 | 98,14 | 98,62 | -0,26% | 5.276.031,00 |
| 15.05.2024 | 99,00 | 99,60 | 98,40 | 98,88 | 0,00% | 5.729.947,00 |
| 14.05.2024 | 97,90 | 98,88 | 97,90 | 98,88 | 1,00% | 7.647.543,00 |
| 13.05.2024 | 98,30 | 98,82 | 97,76 | 97,90 | -0,41% | 5.831.321,00 |
| 10.05.2024 | 96,08 | 98,78 | 95,98 | 98,30 | 1,18% | 8.164.939,00 |
| 09.05.2024 | 96,62 | 97,51 | 96,31 | 97,15 | 1,41% | - |
| 08.05.2024 | 97,76 | 98,06 | 95,60 | 95,80 | -2,15% | 6.794.394,00 |
| 07.05.2024 | 97,90 | 98,04 | 97,00 | 97,90 | 0,10% | 5.383.571,00 |
| 06.05.2024 | 96,30 | 97,80 | 96,04 | 97,80 | 1,88% | 5.921.110,00 |
| 03.05.2024 | 96,16 | 97,28 | 95,98 | 96,00 | 0,38% | 7.463.099,00 |
| 02.05.2024 | 96,34 | 96,96 | 95,44 | 95,64 | -0,56% | 8.966.520,00 |
| 30.04.2024 | 96,00 | 97,00 | 95,22 | 96,18 | 0,67% | 5.961.434,00 |
| 29.04.2024 | 97,02 | 97,68 | 95,54 | 95,54 | -0,91% | 9.035.787,00 |
| 26.04.2024 | 96,82 | 97,82 | 96,42 | 96,42 | -0,02% | 9.708.231,00 |
| 25.04.2024 | 100,00 | 100,10 | 95,90 | 96,44 | -3,08% | 21.882.364,00 |
| 24.04.2024 | 104,00 | 104,40 | 99,40 | 99,50 | -12,06% | 34.316.891,00 |
| 23.04.2024 | 110,75 | 113,45 | 110,10 | 113,15 | 2,21% | 5.518.636,00 |
| 22.04.2024 | 109,65 | 111,05 | 109,25 | 110,70 | 1,56% | 4.664.223,00 |
| 19.04.2024 | 108,50 | 109,30 | 107,85 | 109,00 | -0,41% | 4.562.378,00 |
| 18.04.2024 | 108,40 | 109,45 | 107,25 | 109,45 | 1,16% | 6.471.504,00 |
| 17.04.2024 | 107,65 | 109,45 | 107,60 | 108,20 | 0,56% | 3.810.686,00 |
| 16.04.2024 | 109,00 | 109,00 | 106,90 | 107,60 | -2,09% | 5.492.790,00 |
| 15.04.2024 | 109,35 | 110,80 | 108,20 | 109,90 | 0,37% | 4.669.562,00 |
| 12.04.2024 | 107,85 | 110,10 | 107,85 | 109,50 | 1,58% | 4.883.536,00 |
| 11.04.2024 | 109,50 | 109,50 | 107,05 | 107,80 | -1,55% | 4.927.578,00 |
| 10.04.2024 | 110,30 | 110,80 | 108,80 | 109,50 | -0,54% | 4.880.963,00 |
| 09.04.2024 | 110,50 | 111,30 | 110,05 | 110,10 | -0,54% | 3.576.707,00 |
| 08.04.2024 | 108,50 | 110,75 | 107,95 | 110,70 | 2,07% | 4.482.485,00 |
| 05.04.2024 | 107,25 | 108,80 | 106,30 | 108,45 | 0,23% | 7.374.065,00 |
| 04.04.2024 | 108,30 | 108,30 | 107,30 | 108,20 | -0,18% | 4.634.923,00 |
| 03.04.2024 | 108,05 | 108,75 | 107,70 | 108,40 | 0,32% | 3.827.665,00 |
| 02.04.2024 | 108,15 | 108,90 | 107,35 | 108,05 | -0,18% | 6.027.529,00 |
| 28.03.2024 | 108,70 | 109,40 | 107,60 | 108,25 | -0,23% | 4.422.335,00 |
| 27.03.2024 | 112,55 | 113,70 | 108,40 | 108,50 | -3,60% | 11.121.030,00 |
| 26.03.2024 | 108,85 | 112,55 | 108,85 | 112,55 | 3,21% | 7.720.157,00 |
| 25.03.2024 | 109,00 | 109,30 | 108,40 | 109,05 | 0,00% | 5.579.032,00 |
| 22.03.2024 | 110,40 | 110,95 | 109,00 | 109,05 | -1,22% | 7.049.530,00 |
| 21.03.2024 | 109,30 | 110,95 | 108,30 | 110,40 | -9,73% | 12.411.248,00 |
| 20.03.2024 | 121,90 | 122,60 | 120,90 | 122,30 | 0,45% | 8.803.494,00 |
| 19.03.2024 | 120,35 | 122,05 | 120,10 | 121,75 | 1,16% | 6.246.670,00 |
| 18.03.2024 | 120,40 | 120,95 | 119,85 | 120,35 | 0,00% | 4.231.735,00 |
| 15.03.2024 | 123,30 | 123,65 | 119,55 | 120,35 | -2,39% | 15.366.081,00 |
| 14.03.2024 | 123,50 | 123,95 | 122,75 | 123,30 | 0,00% | 4.499.238,00 |
| 13.03.2024 | 123,80 | 123,85 | 121,75 | 123,30 | -0,40% | 6.388.861,00 |
| 12.03.2024 | 122,95 | 123,85 | 122,65 | 123,80 | 1,14% | 4.896.839,00 |
| 11.03.2024 | 122,50 | 123,10 | 120,75 | 122,40 | -0,45% | 5.222.833,00 |
| 08.03.2024 | 122,40 | 123,75 | 122,25 | 122,95 | 0,70% | 4.520.352,00 |
| 07.03.2024 | 122,35 | 122,85 | 121,80 | 122,10 | -0,20% | 5.564.516,00 |
| 06.03.2024 | 123,10 | 123,40 | 122,10 | 122,35 | -0,45% | 4.850.471,00 |
| 05.03.2024 | 124,00 | 124,25 | 122,55 | 122,90 | -1,64% | 6.932.452,00 |
| 04.03.2024 | 125,00 | 125,95 | 124,80 | 124,95 | 0,20% | 4.066.456,00 |
| 01.03.2024 | 124,50 | 125,40 | 124,30 | 124,70 | 0,73% | 3.956.866,00 |
| 29.02.2024 | 123,75 | 124,05 | 122,30 | 123,80 | 0,24% | 5.945.902,00 |
| 28.02.2024 | 121,90 | 123,90 | 121,90 | 123,50 | 1,23% | 4.071.544,00 |
| 27.02.2024 | 121,85 | 122,15 | 121,35 | 122,00 | 0,12% | 4.061.744,00 |
| 26.02.2024 | 121,30 | 122,15 | 121,25 | 121,85 | 0,45% | 3.438.803,00 |
| 23.02.2024 | 122,00 | 122,15 | 119,65 | 121,30 | -0,61% | 5.881.860,00 |
| 22.02.2024 | 124,40 | 124,70 | 121,80 | 122,05 | -1,29% | 6.017.842,00 |
| 21.02.2024 | 124,35 | 124,45 | 123,45 | 123,65 | -0,56% | 4.642.291,00 |
| 20.02.2024 | 123,50 | 124,35 | 123,25 | 124,35 | 0,69% | 3.985.046,00 |
| 19.02.2024 | 122,75 | 124,40 | 122,70 | 123,50 | 0,61% | 5.128.365,00 |
| 16.02.2024 | 122,70 | 123,45 | 121,35 | 122,75 | 0,45% | 5.597.278,00 |
| 15.02.2024 | 121,40 | 122,55 | 120,40 | 122,20 | 0,49% | 4.773.822,00 |
| 14.02.2024 | 122,65 | 122,70 | 121,25 | 121,60 | -0,86% | 4.127.926,00 |
| 13.02.2024 | 121,00 | 123,20 | 120,70 | 122,65 | 1,57% | 7.199.249,00 |
| 12.02.2024 | 120,00 | 120,75 | 119,35 | 120,75 | 0,54% | 6.603.266,00 |
| 09.02.2024 | 117,90 | 120,70 | 117,35 | 120,10 | 0,59% | 8.556.505,00 |
| 08.02.2024 | 120,20 | 121,50 | 118,90 | 119,40 | 0,25% | 8.176.349,00 |
| 07.02.2024 | 117,50 | 121,60 | 117,00 | 119,10 | 5,07% | 17.688.334,00 |
| 06.02.2024 | 112,40 | 114,00 | 111,25 | 113,35 | 1,84% | 8.329.338,00 |
| 05.02.2024 | 112,50 | 113,05 | 111,10 | 111,30 | -0,98% | 5.796.390,00 |
| 02.02.2024 | 112,70 | 113,35 | 111,55 | 112,40 | 0,94% | 4.351.375,00 |
| 01.02.2024 | 111,30 | 113,45 | 111,10 | 111,35 | -1,07% | 5.566.891,00 |
| 31.01.2024 | 114,10 | 114,30 | 112,55 | 112,55 | -0,97% | 5.180.940,00 |
| 30.01.2024 | 113,45 | 114,20 | 112,80 | 113,65 | 0,31% | 2.873.323,00 |
| 29.01.2024 | 114,50 | 114,70 | 113,10 | 113,30 | -0,96% | 3.901.108,00 |
| 26.01.2024 | 115,60 | 115,70 | 113,15 | 114,40 | -1,04% | 4.695.379,00 |
| 25.01.2024 | 110,40 | 115,60 | 110,15 | 115,60 | 4,33% | 8.443.112,00 |
| 24.01.2024 | 110,55 | 111,30 | 109,30 | 110,80 | 1,05% | 4.824.577,00 |
| 23.01.2024 | 110,35 | 110,55 | 109,15 | 109,65 | -0,41% | 4.554.096,00 |
| 22.01.2024 | 108,60 | 110,70 | 108,45 | 110,10 | 2,09% | 4.943.349,00 |
| 19.01.2024 | 108,25 | 108,80 | 107,55 | 107,85 | -0,05% | 4.826.082,00 |
| 18.01.2024 | 107,85 | 109,25 | 106,95 | 107,90 | 0,33% | 4.527.858,00 |
| 17.01.2024 | 106,55 | 107,80 | 105,45 | 107,55 | 0,28% | 4.291.197,00 |
| 16.01.2024 | 110,00 | 110,00 | 106,75 | 107,25 | -2,85% | 6.551.858,00 |
| 15.01.2024 | 111,10 | 111,55 | 110,05 | 110,40 | -0,23% | 3.439.949,00 |
| 12.01.2024 | 110,00 | 111,40 | 110,00 | 110,65 | 1,00% | 4.865.826,00 |
| 11.01.2024 | 109,70 | 110,70 | 109,20 | 109,55 | 0,32% | 4.161.247,00 |
| 10.01.2024 | 109,30 | 109,90 | 108,70 | 109,20 | -0,41% | 4.140.628,00 |