23,970€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,07 | 24,15 | 23,56 | 23,97 | -0,35% | - |
| 30.05.2024 | 23,75 | 24,27 | 23,65 | 24,06 | 1,43% | - |
| 29.05.2024 | 24,19 | 24,32 | 23,53 | 23,72 | -1,96% | - |
| 28.05.2024 | 23,93 | 24,46 | 23,92 | 24,19 | 1,09% | - |
| 27.05.2024 | 23,95 | 24,03 | 23,65 | 23,93 | -0,08% | - |
| 24.05.2024 | 23,79 | 24,00 | 23,24 | 23,95 | 0,67% | - |
| 23.05.2024 | 23,38 | 24,03 | 23,37 | 23,79 | 1,97% | - |
| 22.05.2024 | 23,38 | 23,49 | 23,18 | 23,33 | -0,21% | - |
| 21.05.2024 | 22,83 | 24,04 | 22,82 | 23,38 | 2,43% | - |
| 20.05.2024 | 22,52 | 23,01 | 22,52 | 22,83 | 1,35% | - |
| 17.05.2024 | 22,73 | 22,75 | 22,25 | 22,52 | -1,01% | - |
| 16.05.2024 | 22,83 | 22,89 | 22,56 | 22,75 | -0,35% | - |
| 15.05.2024 | 22,45 | 22,87 | 22,28 | 22,83 | 1,69% | - |
| 14.05.2024 | 21,64 | 22,55 | 21,61 | 22,45 | 3,74% | - |
| 13.05.2024 | 21,54 | 21,79 | 21,42 | 21,64 | 0,49% | - |
| 10.05.2024 | 21,05 | 21,57 | 21,02 | 21,54 | 2,33% | - |
| 09.05.2024 | 20,99 | 21,05 | 20,98 | 21,05 | 0,29% | - |
| 08.05.2024 | 21,25 | 21,57 | 20,88 | 20,99 | -1,22% | - |
| 07.05.2024 | 21,28 | 21,43 | 21,12 | 21,25 | -0,16% | - |
| 06.05.2024 | 21,19 | 21,34 | 21,07 | 21,28 | 0,42% | 2,00 |
| 03.05.2024 | 20,82 | 21,29 | 20,82 | 21,19 | 1,68% | - |
| 02.05.2024 | 20,34 | 20,86 | 20,30 | 20,84 | 2,42% | - |
| 30.04.2024 | 20,58 | 20,66 | 20,28 | 20,35 | -1,18% | - |
| 29.04.2024 | 20,38 | 20,63 | 20,31 | 20,59 | 1,02% | - |
| 26.04.2024 | 19,58 | 20,85 | 19,52 | 20,38 | 3,87% | - |
| 25.04.2024 | 19,74 | 19,88 | 19,38 | 19,62 | -0,41% | - |
| 24.04.2024 | 20,23 | 20,29 | 19,66 | 19,70 | -2,66% | - |
| 23.04.2024 | 19,74 | 20,33 | 19,74 | 20,24 | 2,56% | - |
| 22.04.2024 | 20,20 | 20,22 | 19,42 | 19,74 | -2,11% | - |
| 19.04.2024 | 19,64 | 20,19 | 19,19 | 20,16 | 2,67% | - |
| 18.04.2024 | 19,43 | 19,72 | 19,36 | 19,64 | 1,06% | - |
| 17.04.2024 | 19,63 | 19,95 | 19,37 | 19,43 | -1,04% | - |
| 16.04.2024 | 20,10 | 20,10 | 19,59 | 19,64 | -2,24% | - |
| 15.04.2024 | 20,03 | 20,44 | 19,87 | 20,09 | 0,31% | - |
| 12.04.2024 | 21,56 | 21,58 | 19,88 | 20,02 | -7,11% | 900,00 |
| 11.04.2024 | 21,71 | 21,90 | 21,42 | 21,56 | -0,67% | - |
| 10.04.2024 | 21,92 | 22,38 | 21,41 | 21,70 | -0,94% | - |
| 09.04.2024 | 22,09 | 22,22 | 21,72 | 21,91 | -0,82% | - |
| 08.04.2024 | 21,26 | 22,12 | 21,14 | 22,09 | 3,88% | - |
| 05.04.2024 | 21,01 | 21,74 | 20,66 | 21,26 | 1,24% | - |
| 04.04.2024 | 20,40 | 21,45 | 20,38 | 21,00 | 3,00% | - |
| 03.04.2024 | 19,84 | 20,62 | 19,66 | 20,39 | 2,77% | - |
| 02.04.2024 | 19,99 | 20,30 | 19,75 | 19,84 | -0,76% | - |
| 28.03.2024 | 20,02 | 20,06 | 19,79 | 19,99 | -0,12% | - |
| 27.03.2024 | 19,83 | 20,11 | 19,78 | 20,02 | 1,01% | - |
| 26.03.2024 | 19,61 | 19,94 | 19,54 | 19,82 | 1,05% | - |
| 25.03.2024 | 19,56 | 19,75 | 19,45 | 19,61 | 0,23% | - |
| 22.03.2024 | 19,60 | 19,92 | 19,39 | 19,57 | -0,17% | - |
| 21.03.2024 | 19,33 | 19,77 | 19,33 | 19,60 | 1,40% | - |
| 20.03.2024 | 19,20 | 19,39 | 18,93 | 19,33 | 0,68% | - |
| 19.03.2024 | 18,96 | 19,23 | 18,76 | 19,20 | 1,25% | - |
| 18.03.2024 | 19,32 | 19,43 | 18,94 | 18,96 | -1,79% | - |
| 15.03.2024 | 19,50 | 19,73 | 19,22 | 19,31 | -0,97% | - |
| 14.03.2024 | 19,32 | 19,86 | 19,31 | 19,50 | 0,92% | - |
| 13.03.2024 | 19,72 | 19,73 | 19,16 | 19,32 | -2,03% | - |
| 12.03.2024 | 19,86 | 20,16 | 19,52 | 19,72 | -0,72% | - |
| 11.03.2024 | 20,71 | 20,75 | 19,70 | 19,86 | -4,10% | - |
| 08.03.2024 | 20,91 | 21,08 | 20,71 | 20,71 | -0,96% | - |
| 07.03.2024 | 20,88 | 21,04 | 20,43 | 20,91 | 0,17% | - |
| 06.03.2024 | 20,48 | 21,03 | 20,19 | 20,88 | 1,90% | - |
| 05.03.2024 | 21,28 | 21,28 | 20,44 | 20,49 | -3,67% | - |
| 04.03.2024 | 20,64 | 21,32 | 20,59 | 21,27 | 3,10% | - |
| 01.03.2024 | 20,33 | 20,86 | 20,31 | 20,63 | 1,58% | - |
| 29.02.2024 | 19,73 | 20,32 | 19,73 | 20,31 | 3,02% | - |
| 28.02.2024 | 19,87 | 19,91 | 19,60 | 19,71 | -0,92% | - |
| 27.02.2024 | 19,88 | 19,92 | 19,61 | 19,89 | -0,04% | - |
| 26.02.2024 | 19,93 | 20,05 | 19,60 | 19,90 | -0,08% | - |
| 23.02.2024 | 19,93 | 20,13 | 19,72 | 19,92 | -0,09% | - |
| 22.02.2024 | 19,39 | 20,08 | 19,39 | 19,93 | 2,73% | - |
| 21.02.2024 | 19,58 | 19,69 | 19,33 | 19,40 | -0,91% | - |
| 20.02.2024 | 19,71 | 19,72 | 19,38 | 19,58 | -0,81% | - |
| 19.02.2024 | 19,68 | 19,87 | 19,59 | 19,74 | 0,29% | - |
| 16.02.2024 | 19,74 | 19,93 | 19,38 | 19,68 | -0,35% | - |
| 15.02.2024 | 19,11 | 19,76 | 19,05 | 19,75 | 3,34% | - |
| 14.02.2024 | 19,12 | 19,18 | 18,77 | 19,12 | 0,05% | - |
| 13.02.2024 | 19,19 | 20,20 | 18,92 | 19,11 | -0,39% | - |
| 12.02.2024 | 18,46 | 19,20 | 18,46 | 19,18 | 3,90% | - |
| 09.02.2024 | 18,24 | 18,61 | 18,22 | 18,46 | 1,23% | - |
| 08.02.2024 | 18,23 | 18,46 | 18,21 | 18,24 | 0,03% | - |
| 07.02.2024 | 18,61 | 18,70 | 18,20 | 18,23 | -2,06% | - |
| 06.02.2024 | 18,21 | 18,63 | 18,02 | 18,61 | 2,28% | - |
| 05.02.2024 | 18,21 | 18,60 | 18,00 | 18,20 | 0,04% | - |
| 02.02.2024 | 18,44 | 18,75 | 18,14 | 18,19 | -1,54% | - |
| 01.02.2024 | 18,71 | 18,74 | 18,43 | 18,48 | -1,26% | - |
| 31.01.2024 | 18,59 | 18,85 | 18,55 | 18,71 | 0,67% | - |
| 30.01.2024 | 18,37 | 18,66 | 18,36 | 18,59 | 1,18% | - |
| 29.01.2024 | 18,84 | 18,87 | 17,86 | 18,37 | -2,60% | - |
| 26.01.2024 | 18,88 | 18,93 | 18,70 | 18,86 | -0,11% | - |
| 25.01.2024 | 18,38 | 18,92 | 18,30 | 18,88 | 2,64% | - |
| 24.01.2024 | 18,24 | 18,58 | 18,19 | 18,39 | 1,11% | - |
| 23.01.2024 | 17,94 | 18,42 | 17,75 | 18,19 | 1,48% | - |
| 22.01.2024 | 18,15 | 18,30 | 17,92 | 17,93 | -1,24% | - |
| 19.01.2024 | 18,90 | 20,22 | 17,90 | 18,15 | -3,98% | 23,00 |
| 18.01.2024 | 19,07 | 19,24 | 18,84 | 18,90 | -0,87% | - |
| 17.01.2024 | 19,53 | 19,61 | 18,71 | 19,07 | -2,79% | - |
| 16.01.2024 | 19,30 | 19,70 | 18,95 | 19,62 | 1,41% | - |
| 15.01.2024 | 19,73 | 19,81 | 19,24 | 19,34 | -1,78% | - |
| 12.01.2024 | 20,09 | 20,32 | 19,62 | 19,69 | -1,91% | - |
| 11.01.2024 | 20,56 | 20,71 | 20,02 | 20,08 | -2,17% | - |
| 10.01.2024 | 20,38 | 20,57 | 20,30 | 20,52 | 0,59% | - |