Börse:
50,91SEK
-1,34%
Echtzeit-Aktienkurs Arise Windpower AB
Bid:
50,66SEK
Ask:
51,16SEK
Aktienkurse zur Arise Windpower AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 51,82 | 52,18 | 50,10 | 50,69 | -1,76% | - |
| 18.01.2021 | 52,20 | 52,40 | 49,70 | 51,60 | -1,15% | 175.638,00 |
| 15.01.2021 | 53,40 | 54,40 | 51,00 | 52,20 | -2,61% | 159.909,00 |
| 14.01.2021 | 54,00 | 54,80 | 51,00 | 53,60 | -0,74% | 483.156,00 |
| 13.01.2021 | 50,80 | 54,00 | 50,80 | 54,00 | 6,30% | 219.882,00 |
| 12.01.2021 | 52,00 | 53,00 | 50,20 | 50,80 | -2,31% | 185.555,00 |
| 11.01.2021 | 50,60 | 52,20 | 48,80 | 52,00 | 4,00% | 484.438,00 |
| 08.01.2021 | 46,90 | 50,20 | 46,00 | 50,00 | 6,61% | 400.574,00 |
| 07.01.2021 | 43,00 | 46,90 | 43,00 | 46,90 | 8,10% | 257.886,00 |
| 06.01.2021 | 42,79 | 43,46 | 42,52 | 43,39 | 2,33% | - |
| 05.01.2021 | 43,10 | 44,10 | 42,00 | 42,40 | -1,62% | 50.622,00 |
| 04.01.2021 | 40,70 | 43,90 | 40,70 | 43,10 | 6,42% | 174.824,00 |
| 30.12.2020 | 40,90 | 41,30 | 40,10 | 40,50 | -0,74% | 61.550,00 |
| 29.12.2020 | 40,60 | 41,50 | 40,60 | 40,80 | 0,74% | 124.423,00 |
| 28.12.2020 | 37,70 | 40,80 | 37,70 | 40,50 | 7,71% | 149.772,00 |
| 23.12.2020 | 37,10 | 37,60 | 36,80 | 37,60 | 1,35% | 119.731,00 |
| 22.12.2020 | 36,00 | 37,20 | 36,00 | 37,10 | 3,34% | 372.142,00 |
| 21.12.2020 | 37,90 | 37,90 | 35,40 | 35,90 | -6,99% | 344.482,00 |
| 18.12.2020 | 39,80 | 40,40 | 38,60 | 38,60 | -3,02% | 145.297,00 |
| 17.12.2020 | 39,40 | 39,90 | 39,30 | 39,80 | 1,02% | 25.872,00 |
| 16.12.2020 | 39,00 | 39,70 | 38,90 | 39,40 | 0,25% | 50.091,00 |
| 15.12.2020 | 39,70 | 39,80 | 38,70 | 39,30 | -1,26% | 31.833,00 |
| 14.12.2020 | 38,90 | 39,80 | 38,80 | 39,80 | 2,58% | 40.009,00 |
| 11.12.2020 | 39,90 | 40,40 | 38,70 | 38,80 | -2,51% | 47.598,00 |
| 10.12.2020 | 40,20 | 41,10 | 39,80 | 39,80 | -1,00% | 50.040,00 |
| 09.12.2020 | 39,50 | 41,10 | 39,50 | 40,20 | 2,03% | 115.758,00 |
| 08.12.2020 | 39,80 | 40,20 | 39,00 | 39,40 | -1,01% | 177.716,00 |
| 07.12.2020 | 39,40 | 40,20 | 39,10 | 39,80 | 1,02% | 63.752,00 |
| 04.12.2020 | 40,00 | 40,00 | 39,20 | 39,40 | -0,51% | 92.893,00 |
| 03.12.2020 | 38,80 | 40,00 | 38,40 | 39,60 | 2,06% | 364.271,00 |
| 02.12.2020 | 39,30 | 39,40 | 38,50 | 38,80 | -1,27% | 84.464,00 |
| 01.12.2020 | 39,90 | 40,10 | 39,10 | 39,30 | -2,48% | 43.606,00 |
| 30.11.2020 | 38,70 | 40,40 | 38,40 | 40,30 | 5,22% | 160.248,00 |
| 27.11.2020 | 39,10 | 39,20 | 38,20 | 38,30 | -2,30% | 83.707,00 |
| 26.11.2020 | 38,60 | 39,20 | 38,50 | 39,20 | 2,08% | 96.285,00 |
| 25.11.2020 | 39,00 | 39,20 | 38,00 | 38,40 | -1,03% | 44.945,00 |
| 24.11.2020 | 38,40 | 39,20 | 38,40 | 38,80 | 0,52% | 64.299,00 |
| 23.11.2020 | 38,50 | 38,90 | 38,40 | 38,60 | 0,52% | 65.095,00 |
| 20.11.2020 | 37,00 | 38,80 | 37,00 | 38,40 | 3,50% | 65.652,00 |
| 19.11.2020 | 39,00 | 39,00 | 36,80 | 37,10 | -3,89% | 92.356,00 |
| 18.11.2020 | 38,50 | 39,30 | 38,20 | 38,60 | 1,31% | 163.648,00 |
| 17.11.2020 | 38,60 | 39,10 | 37,70 | 38,10 | -0,52% | 41.118,00 |
| 16.11.2020 | 37,90 | 38,90 | 37,60 | 38,30 | 1,86% | 106.008,00 |
| 13.11.2020 | 37,40 | 37,70 | 36,70 | 37,60 | 1,62% | 29.324,00 |
| 12.11.2020 | 37,00 | 37,40 | 36,30 | 37,00 | 0,00% | 74.055,00 |
| 11.11.2020 | 36,40 | 37,00 | 36,40 | 37,00 | 2,78% | 53.320,00 |
| 10.11.2020 | 36,30 | 36,90 | 36,00 | 36,00 | -0,55% | 82.338,00 |
| 09.11.2020 | 36,00 | 37,50 | 35,90 | 36,20 | 2,26% | 124.560,00 |
| 06.11.2020 | 36,50 | 36,50 | 34,20 | 35,40 | -4,84% | 102.014,00 |
| 05.11.2020 | 36,60 | 37,20 | 36,40 | 37,20 | 3,05% | 73.689,00 |
| 04.11.2020 | 35,10 | 36,30 | 34,50 | 36,10 | 3,74% | 68.945,00 |
| 03.11.2020 | 34,50 | 35,00 | 34,30 | 34,80 | 1,16% | 62.013,00 |
| 02.11.2020 | 34,80 | 34,90 | 33,70 | 34,40 | -0,29% | 59.966,00 |
| 30.10.2020 | 33,80 | 34,70 | 33,10 | 34,50 | 1,77% | 41.087,00 |
| 29.10.2020 | 32,90 | 34,40 | 32,10 | 33,90 | 1,80% | 120.891,00 |
| 28.10.2020 | 34,00 | 34,40 | 32,80 | 33,30 | -3,48% | 74.754,00 |
| 27.10.2020 | 35,00 | 35,40 | 33,40 | 34,50 | -1,43% | 57.833,00 |
| 26.10.2020 | 36,40 | 36,40 | 34,70 | 35,00 | -5,15% | 92.717,00 |
| 23.10.2020 | 36,90 | 37,70 | 36,90 | 36,90 | 0,54% | 49.986,00 |
| 22.10.2020 | 38,00 | 38,00 | 36,40 | 36,70 | -3,42% | 106.328,00 |
| 21.10.2020 | 38,80 | 39,10 | 38,00 | 38,00 | -1,81% | 50.171,00 |
| 20.10.2020 | 39,10 | 39,40 | 38,70 | 38,70 | -0,77% | 72.122,00 |
| 19.10.2020 | 38,60 | 39,10 | 38,50 | 39,00 | 1,30% | 51.751,00 |
| 16.10.2020 | 38,90 | 39,50 | 38,30 | 38,50 | 0,00% | 56.496,00 |
| 15.10.2020 | 40,00 | 40,40 | 38,50 | 38,50 | -3,75% | 61.713,00 |
| 14.10.2020 | 39,50 | 40,40 | 39,50 | 40,00 | 1,27% | 119.549,00 |
| 13.10.2020 | 40,50 | 40,70 | 39,00 | 39,50 | -1,25% | 112.365,00 |
| 12.10.2020 | 38,50 | 40,40 | 38,20 | 40,00 | 5,26% | 202.700,00 |
| 09.10.2020 | 38,60 | 39,00 | 38,00 | 38,00 | -1,55% | 71.053,00 |
| 08.10.2020 | 39,20 | 39,50 | 38,10 | 38,60 | -1,53% | 129.750,00 |
| 07.10.2020 | 40,00 | 40,40 | 39,10 | 39,20 | -2,00% | 91.499,00 |
| 06.10.2020 | 40,30 | 41,20 | 40,00 | 40,00 | -6,10% | 291.109,00 |
| 05.10.2020 | 42,60 | 43,30 | 42,40 | 42,60 | 0,47% | 33.948,00 |
| 02.10.2020 | 43,50 | 43,50 | 41,90 | 42,40 | -2,53% | 57.399,00 |
| 01.10.2020 | 41,30 | 43,60 | 40,20 | 43,50 | 5,58% | 150.649,00 |
| 30.09.2020 | 40,70 | 41,60 | 40,20 | 41,20 | 1,23% | 74.040,00 |
| 29.09.2020 | 40,50 | 40,80 | 39,80 | 40,70 | 0,49% | 289.096,00 |
| 28.09.2020 | 39,70 | 40,90 | 39,70 | 40,50 | 3,58% | 32.208,00 |
| 25.09.2020 | 38,70 | 40,00 | 38,70 | 39,10 | 0,09% | 48.695,00 |
| 24.09.2020 | 39,96 | 39,96 | 38,55 | 39,06 | -2,89% | - |
| 23.09.2020 | 40,65 | 40,69 | 39,82 | 40,23 | 0,57% | - |
| 22.09.2020 | 40,40 | 40,80 | 39,30 | 40,00 | -0,99% | 129.688,00 |
| 21.09.2020 | 41,40 | 41,50 | 40,10 | 40,40 | -2,42% | 79.190,00 |
| 18.09.2020 | 38,60 | 41,80 | 38,30 | 41,40 | 7,25% | 202.053,00 |
| 17.09.2020 | 38,90 | 39,00 | 38,40 | 38,60 | 0,52% | 29.928,00 |
| 16.09.2020 | 37,80 | 41,00 | 37,40 | 38,40 | 1,59% | 121.495,00 |
| 15.09.2020 | 37,50 | 38,00 | 37,30 | 37,80 | 1,07% | 29.557,00 |
| 14.09.2020 | 37,30 | 38,30 | 37,30 | 37,40 | 0,54% | 28.707,00 |
| 11.09.2020 | 37,20 | 37,90 | 37,20 | 37,20 | 0,00% | 19.128,00 |
| 10.09.2020 | 37,70 | 38,30 | 37,10 | 37,20 | -1,33% | 24.437,00 |
| 09.09.2020 | 37,20 | 38,20 | 37,10 | 37,70 | 1,07% | 28.931,00 |
| 08.09.2020 | 38,90 | 39,40 | 37,30 | 37,30 | -4,11% | 25.755,00 |
| 07.09.2020 | 37,90 | 38,90 | 37,50 | 38,90 | 5,42% | 85.897,00 |
| 04.09.2020 | 37,40 | 37,50 | 36,50 | 36,90 | -0,27% | 59.884,00 |
| 03.09.2020 | 37,40 | 38,00 | 37,00 | 37,00 | -1,07% | 67.838,00 |
| 02.09.2020 | 37,10 | 38,00 | 36,20 | 37,40 | 0,81% | 110.277,00 |
| 01.09.2020 | 38,00 | 38,10 | 37,00 | 37,10 | -1,85% | 46.178,00 |
| 31.08.2020 | 37,30 | 37,80 | 37,00 | 37,80 | 1,61% | 38.012,00 |
| 28.08.2020 | 37,30 | 37,50 | 37,00 | 37,20 | 0,54% | 27.708,00 |
| 27.08.2020 | 38,30 | 38,50 | 37,00 | 37,00 | -3,14% | 38.883,00 |