Echtzeit-Aktienkurs Softronic AB
Bid:
Ask:
Aktienkurse zur Softronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,80 | 21,60 | 20,80 | 21,35 | 2,89% | 42.531,00 |
| 02.05.2024 | 20,80 | 21,25 | 20,50 | 20,75 | -0,24% | 54.488,00 |
| 30.04.2024 | 21,05 | 21,10 | 20,75 | 20,80 | -2,12% | 53.843,00 |
| 29.04.2024 | 21,85 | 21,85 | 21,00 | 21,25 | -2,75% | 99.641,00 |
| 26.04.2024 | 20,90 | 21,85 | 20,90 | 21,85 | 5,05% | 88.739,00 |
| 25.04.2024 | 21,00 | 21,00 | 20,40 | 20,80 | -6,52% | 100.114,00 |
| 24.04.2024 | 23,10 | 23,10 | 22,00 | 22,25 | -7,29% | 287.471,00 |
| 23.04.2024 | 24,70 | 24,95 | 23,70 | 24,00 | -2,24% | 78.229,00 |
| 22.04.2024 | 24,70 | 24,80 | 24,25 | 24,55 | -0,41% | 22.372,00 |
| 19.04.2024 | 24,45 | 24,65 | 24,00 | 24,65 | 0,61% | 28.428,00 |
| 18.04.2024 | 24,00 | 24,50 | 24,00 | 24,50 | 2,73% | 58.442,00 |
| 17.04.2024 | 24,15 | 24,15 | 23,50 | 23,85 | -1,45% | 79.093,00 |
| 16.04.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | 22.916,00 |
| 15.04.2024 | 24,50 | 24,85 | 24,45 | 24,80 | 0,61% | 22.805,00 |
| 12.04.2024 | 25,00 | 25,45 | 24,60 | 24,65 | -0,20% | 25.328,00 |
| 11.04.2024 | 24,90 | 24,90 | 24,30 | 24,70 | -0,80% | 33.621,00 |
| 10.04.2024 | 24,75 | 25,50 | 24,65 | 24,90 | 0,61% | 30.830,00 |
| 09.04.2024 | 24,80 | 24,80 | 24,50 | 24,75 | -0,20% | 14.822,00 |
| 08.04.2024 | 25,15 | 25,35 | 24,80 | 24,80 | -1,39% | 38.231,00 |
| 05.04.2024 | 25,35 | 25,35 | 24,85 | 25,15 | -0,59% | 42.462,00 |
| 04.04.2024 | 25,85 | 25,85 | 25,05 | 25,30 | -2,13% | 50.031,00 |
| 03.04.2024 | 26,15 | 26,15 | 25,35 | 25,85 | -0,96% | 19.686,00 |
| 02.04.2024 | 26,20 | 26,20 | 25,05 | 26,10 | -0,38% | 53.841,00 |
| 28.03.2024 | 25,25 | 26,20 | 24,90 | 26,20 | 3,76% | 29.178,00 |
| 27.03.2024 | 24,65 | 25,30 | 24,65 | 25,25 | 2,43% | 77.737,00 |
| 26.03.2024 | 24,55 | 24,65 | 24,05 | 24,65 | 1,23% | 32.510,00 |
| 25.03.2024 | 23,70 | 24,70 | 23,70 | 24,35 | 2,96% | 52.342,00 |
| 22.03.2024 | 23,50 | 24,20 | 23,50 | 23,65 | 0,85% | 61.195,00 |
| 21.03.2024 | 23,15 | 23,55 | 23,05 | 23,45 | 2,18% | 29.956,00 |
| 20.03.2024 | 23,15 | 23,15 | 22,85 | 22,95 | -1,29% | 32.627,00 |
| 19.03.2024 | 22,95 | 23,30 | 22,95 | 23,25 | 1,31% | 19.658,00 |
| 18.03.2024 | 23,45 | 23,45 | 22,90 | 22,95 | -2,13% | 32.823,00 |
| 15.03.2024 | 23,60 | 23,60 | 23,20 | 23,45 | -0,64% | 24.587,00 |
| 14.03.2024 | 23,50 | 23,70 | 23,45 | 23,60 | 0,21% | 28.082,00 |
| 13.03.2024 | 23,95 | 24,45 | 23,00 | 23,55 | -1,67% | 71.026,00 |
| 12.03.2024 | 23,75 | 24,20 | 23,70 | 23,95 | 0,84% | 75.593,00 |
| 11.03.2024 | 23,70 | 24,00 | 23,70 | 23,75 | 0,21% | 25.473,00 |
| 08.03.2024 | 23,75 | 24,00 | 23,50 | 23,70 | 0,42% | 47.501,00 |
| 07.03.2024 | 23,75 | 23,95 | 23,30 | 23,60 | -0,63% | 25.217,00 |
| 06.03.2024 | 23,75 | 23,95 | 23,35 | 23,75 | 0,00% | 27.321,00 |
| 05.03.2024 | 23,60 | 24,25 | 23,10 | 23,75 | 0,64% | 32.200,00 |
| 04.03.2024 | 23,80 | 23,80 | 23,40 | 23,60 | -0,21% | 54.334,00 |
| 01.03.2024 | 23,10 | 23,85 | 23,10 | 23,65 | 2,38% | 45.890,00 |
| 29.02.2024 | 23,45 | 23,45 | 22,75 | 23,10 | -1,28% | 42.665,00 |
| 28.02.2024 | 23,85 | 23,85 | 22,90 | 23,40 | -1,89% | 38.567,00 |
| 27.02.2024 | 23,50 | 23,85 | 23,25 | 23,85 | 1,06% | 38.038,00 |
| 26.02.2024 | 23,45 | 23,90 | 23,25 | 23,60 | 0,85% | 53.408,00 |
| 23.02.2024 | 23,45 | 23,50 | 22,90 | 23,40 | -0,21% | 26.761,00 |
| 22.02.2024 | 23,00 | 23,45 | 22,80 | 23,45 | 1,96% | 36.121,00 |
| 21.02.2024 | 22,65 | 23,00 | 22,65 | 23,00 | 1,55% | 39.513,00 |
| 20.02.2024 | 22,80 | 23,00 | 22,25 | 22,65 | -0,66% | 54.645,00 |
| 19.02.2024 | 22,85 | 22,85 | 22,35 | 22,80 | -0,22% | 60.409,00 |
| 16.02.2024 | 23,00 | 23,00 | 22,20 | 22,85 | -0,65% | 146.280,00 |
| 15.02.2024 | 23,50 | 23,50 | 22,55 | 23,00 | -1,50% | 67.635,00 |
| 14.02.2024 | 23,00 | 24,00 | 23,00 | 23,35 | 1,08% | 21.702,00 |
| 13.02.2024 | 23,05 | 23,50 | 22,60 | 23,10 | 0,22% | 39.758,00 |
| 12.02.2024 | 24,55 | 24,60 | 23,05 | 23,05 | -4,95% | 61.150,00 |
| 09.02.2024 | 23,00 | 24,40 | 22,60 | 24,25 | 5,43% | 77.039,00 |
| 08.02.2024 | 23,10 | 23,10 | 22,10 | 23,00 | 10,05% | 139.100,00 |
| 07.02.2024 | 20,90 | 21,40 | 20,40 | 20,90 | 0,00% | 95.500,00 |
| 06.02.2024 | 19,74 | 21,00 | 19,60 | 20,90 | 5,88% | 73.292,00 |
| 05.02.2024 | 19,90 | 19,94 | 19,60 | 19,74 | -0,80% | 18.229,00 |
| 02.02.2024 | 20,05 | 20,10 | 19,52 | 19,90 | -0,20% | 17.752,00 |
| 01.02.2024 | 19,90 | 20,00 | 19,80 | 19,94 | -0,10% | 25.933,00 |
| 31.01.2024 | 19,70 | 19,98 | 19,70 | 19,96 | 0,81% | 26.637,00 |
| 30.01.2024 | 19,82 | 20,00 | 19,52 | 19,80 | -0,10% | 22.335,00 |
| 29.01.2024 | 19,56 | 19,82 | 19,44 | 19,82 | 1,33% | 31.389,00 |
| 26.01.2024 | 19,24 | 19,58 | 19,24 | 19,56 | -0,10% | 15.484,00 |
| 25.01.2024 | 19,40 | 19,64 | 19,40 | 19,58 | -0,10% | 4.932,00 |
| 24.01.2024 | 19,38 | 19,76 | 19,36 | 19,60 | 1,24% | 8.523,00 |
| 23.01.2024 | 19,70 | 19,74 | 19,28 | 19,36 | 0,00% | 18.725,00 |
| 22.01.2024 | 19,48 | 19,76 | 19,00 | 19,36 | -0,62% | 21.415,00 |
| 19.01.2024 | 19,38 | 19,96 | 19,24 | 19,48 | 0,52% | 23.985,00 |
| 18.01.2024 | 19,42 | 19,60 | 19,24 | 19,38 | -0,10% | 43.014,00 |
| 17.01.2024 | 19,70 | 19,96 | 19,40 | 19,40 | -1,52% | 22.995,00 |
| 16.01.2024 | 19,72 | 20,00 | 19,70 | 19,70 | -0,51% | 24.828,00 |
| 15.01.2024 | 19,88 | 19,98 | 19,74 | 19,80 | -0,40% | 19.064,00 |
| 12.01.2024 | 19,86 | 20,00 | 19,72 | 19,88 | 0,91% | 39.432,00 |
| 11.01.2024 | 19,70 | 19,90 | 19,52 | 19,70 | 0,00% | 20.262,00 |
| 10.01.2024 | 19,76 | 19,76 | 19,48 | 19,70 | -0,30% | 8.230,00 |
| 09.01.2024 | 19,82 | 19,90 | 19,60 | 19,76 | -0,30% | 27.073,00 |
| 08.01.2024 | 19,58 | 19,96 | 19,56 | 19,82 | 1,85% | 11.770,00 |
| 05.01.2024 | 19,42 | 19,96 | 19,42 | 19,46 | 0,21% | 6.336,00 |
| 04.01.2024 | 19,64 | 19,64 | 19,30 | 19,42 | -1,22% | 18.230,00 |
| 03.01.2024 | 19,84 | 19,84 | 19,18 | 19,66 | -0,91% | 32.280,00 |
| 02.01.2024 | 19,82 | 19,92 | 19,60 | 19,84 | 0,10% | 27.524,00 |
| 29.12.2023 | 19,60 | 19,94 | 19,60 | 19,82 | 1,64% | 25.347,00 |
| 28.12.2023 | 19,48 | 20,00 | 19,18 | 19,50 | 0,10% | 132.044,00 |
| 27.12.2023 | 19,60 | 20,00 | 19,10 | 19,48 | -0,61% | 26.693,00 |
| 22.12.2023 | 19,66 | 19,66 | 19,00 | 19,60 | -0,31% | 18.395,00 |
| 21.12.2023 | 19,62 | 19,66 | 19,10 | 19,66 | 0,20% | 96.945,00 |
| 20.12.2023 | 19,82 | 19,96 | 19,00 | 19,62 | 0,00% | 32.626,00 |
| 19.12.2023 | 19,20 | 20,00 | 19,00 | 19,62 | 2,19% | 44.213,00 |
| 18.12.2023 | 19,58 | 19,80 | 18,96 | 19,20 | -1,94% | 34.704,00 |
| 15.12.2023 | 19,36 | 19,70 | 19,16 | 19,58 | 2,94% | 15.352,00 |
| 14.12.2023 | 19,10 | 19,48 | 18,70 | 19,02 | 0,11% | 34.412,00 |
| 13.12.2023 | 19,50 | 19,76 | 18,98 | 19,00 | -2,56% | 29.058,00 |
| 12.12.2023 | 19,50 | 19,66 | 19,20 | 19,50 | 1,56% | 59.986,00 |
| 11.12.2023 | 19,00 | 19,40 | 18,72 | 19,20 | 4,46% | 107.787,00 |
| 08.12.2023 | 18,50 | 18,84 | 18,22 | 18,38 | 1,77% | 121.715,00 |