30,160SEK
-0,13%
Echtzeit-Aktienkurs Embracer Group AB
Bid:
Ask:
Aktienkurse zur Embracer Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,90 | 30,31 | 29,42 | 29,94 | -0,86% | 3.629.802,00 |
| 16.05.2024 | 30,65 | 30,93 | 30,15 | 30,20 | -1,47% | 3.089.069,00 |
| 15.05.2024 | 31,69 | 31,83 | 30,65 | 30,65 | -0,55% | 6.267.373,00 |
| 14.05.2024 | 30,05 | 31,65 | 29,64 | 30,82 | 2,56% | 7.676.064,00 |
| 13.05.2024 | 29,80 | 30,29 | 29,60 | 30,05 | 1,08% | 4.863.991,00 |
| 10.05.2024 | 29,00 | 30,56 | 28,91 | 29,73 | 5,47% | 13.528.844,00 |
| 09.05.2024 | 28,02 | 28,24 | 27,95 | 28,19 | 0,57% | - |
| 08.05.2024 | 27,82 | 28,68 | 27,58 | 28,03 | -0,11% | 3.535.110,00 |
| 07.05.2024 | 27,40 | 28,90 | 27,30 | 28,06 | 8,26% | 11.524.329,00 |
| 06.05.2024 | 26,80 | 26,85 | 25,87 | 25,92 | -3,28% | 3.998.963,00 |
| 03.05.2024 | 27,65 | 27,69 | 26,79 | 26,80 | -1,94% | 3.100.605,00 |
| 02.05.2024 | 27,69 | 28,19 | 27,33 | 27,33 | -2,74% | 2.689.924,00 |
| 30.04.2024 | 27,50 | 28,10 | 27,25 | 28,10 | 3,31% | 3.346.807,00 |
| 29.04.2024 | 27,00 | 27,23 | 26,31 | 27,20 | 0,59% | 7.116.109,00 |
| 26.04.2024 | 27,91 | 28,08 | 26,79 | 27,04 | -2,14% | 7.207.883,00 |
| 25.04.2024 | 28,20 | 28,44 | 27,11 | 27,63 | -2,68% | 5.471.502,00 |
| 24.04.2024 | 28,70 | 28,93 | 28,20 | 28,39 | -0,94% | 6.615.870,00 |
| 23.04.2024 | 27,51 | 28,85 | 27,00 | 28,66 | 4,22% | 10.642.056,00 |
| 22.04.2024 | 29,28 | 29,95 | 26,98 | 27,50 | 8,61% | 25.277.461,00 |
| 19.04.2024 | 25,07 | 25,63 | 24,80 | 25,32 | -1,17% | 4.717.700,00 |
| 18.04.2024 | 24,67 | 25,89 | 24,67 | 25,62 | 5,09% | 5.741.760,00 |
| 17.04.2024 | 24,26 | 25,07 | 24,22 | 24,38 | -0,16% | 3.216.880,00 |
| 16.04.2024 | 24,45 | 24,58 | 23,88 | 24,42 | -1,41% | 5.881.686,00 |
| 15.04.2024 | 26,09 | 26,38 | 24,77 | 24,77 | -5,17% | 6.299.262,00 |
| 12.04.2024 | 26,55 | 27,40 | 26,01 | 26,12 | -0,61% | 10.427.817,00 |
| 11.04.2024 | 25,30 | 26,28 | 24,96 | 26,28 | 3,46% | 6.880.537,00 |
| 10.04.2024 | 25,40 | 26,55 | 24,83 | 25,40 | -0,35% | 10.741.945,00 |
| 09.04.2024 | 25,39 | 26,07 | 24,47 | 25,49 | 0,08% | 9.067.218,00 |
| 08.04.2024 | 25,70 | 25,83 | 25,08 | 25,47 | -1,16% | 6.295.523,00 |
| 05.04.2024 | 25,61 | 25,82 | 24,82 | 25,77 | -1,98% | 10.900.670,00 |
| 04.04.2024 | 25,58 | 26,54 | 25,00 | 26,29 | 3,38% | 8.405.613,00 |
| 03.04.2024 | 24,88 | 25,77 | 23,88 | 25,43 | 2,21% | 15.114.080,00 |
| 02.04.2024 | 23,55 | 25,64 | 23,37 | 24,88 | 6,58% | 23.102.281,00 |
| 28.03.2024 | 22,47 | 23,38 | 20,61 | 23,35 | 14,16% | 25.324.960,00 |
| 27.03.2024 | 19,50 | 20,80 | 19,04 | 20,45 | 9,36% | 13.240.143,00 |
| 26.03.2024 | 18,86 | 19,32 | 18,43 | 18,70 | -1,56% | 6.969.938,00 |
| 25.03.2024 | 18,71 | 19,04 | 17,85 | 19,00 | 1,51% | 8.114.323,00 |
| 22.03.2024 | 18,21 | 19,08 | 17,87 | 18,71 | 2,07% | 9.173.877,00 |
| 21.03.2024 | 17,24 | 18,44 | 17,22 | 18,33 | 8,13% | 10.521.332,00 |
| 20.03.2024 | 17,03 | 17,30 | 16,64 | 16,96 | -0,74% | 5.325.723,00 |
| 19.03.2024 | 17,00 | 17,72 | 16,60 | 17,08 | 0,22% | 9.252.338,00 |
| 18.03.2024 | 15,57 | 17,96 | 15,57 | 17,04 | 11,68% | 29.546.997,00 |
| 15.03.2024 | 15,70 | 15,84 | 15,07 | 15,26 | -0,99% | 23.055.455,00 |
| 14.03.2024 | 18,78 | 19,12 | 15,15 | 15,41 | -11,21% | 52.359.188,00 |
| 13.03.2024 | 16,74 | 17,73 | 16,12 | 17,36 | 3,68% | 23.323.406,00 |
| 12.03.2024 | 16,20 | 17,06 | 15,99 | 16,74 | 3,21% | 10.923.695,00 |
| 11.03.2024 | 15,95 | 16,26 | 15,80 | 16,22 | 0,46% | 6.140.857,00 |
| 08.03.2024 | 16,60 | 16,86 | 15,96 | 16,15 | -2,76% | 8.484.685,00 |
| 07.03.2024 | 16,55 | 16,70 | 15,69 | 16,61 | -0,07% | 16.162.771,00 |
| 06.03.2024 | 17,73 | 17,84 | 16,55 | 16,62 | -6,33% | 17.125.603,00 |
| 05.03.2024 | 17,56 | 18,17 | 17,30 | 17,74 | -0,49% | 7.501.134,00 |
| 04.03.2024 | 19,83 | 19,83 | 17,83 | 17,83 | -10,23% | 15.452.678,00 |
| 01.03.2024 | 20,14 | 21,24 | 18,85 | 19,86 | 8,19% | 28.037.868,00 |
| 29.02.2024 | 17,18 | 18,36 | 16,90 | 18,36 | 7,12% | 13.309.585,00 |
| 28.02.2024 | 17,52 | 17,61 | 16,79 | 17,14 | -2,15% | 5.292.503,00 |
| 27.02.2024 | 16,64 | 17,88 | 16,60 | 17,52 | 5,26% | 9.700.377,00 |
| 26.02.2024 | 17,80 | 18,00 | 16,58 | 16,64 | -6,15% | 11.970.265,00 |
| 23.02.2024 | 17,72 | 18,12 | 17,51 | 17,73 | 0,10% | 6.018.239,00 |
| 22.02.2024 | 17,15 | 18,38 | 17,06 | 17,71 | 5,43% | 15.243.556,00 |
| 21.02.2024 | 16,81 | 17,20 | 16,68 | 16,80 | 0,48% | 5.844.550,00 |
| 20.02.2024 | 17,52 | 17,52 | 16,62 | 16,72 | -4,85% | 13.138.712,00 |
| 19.02.2024 | 17,60 | 18,05 | 17,15 | 17,57 | -0,07% | 16.030.875,00 |
| 16.02.2024 | 17,68 | 19,28 | 17,33 | 17,58 | -2,22% | 47.966.323,00 |
| 15.02.2024 | 20,27 | 20,36 | 16,51 | 17,98 | -15,17% | 61.827.805,00 |
| 14.02.2024 | 20,54 | 21,30 | 20,04 | 21,20 | 2,17% | 7.202.123,00 |
| 13.02.2024 | 21,10 | 21,59 | 20,69 | 20,75 | -2,35% | 7.728.201,00 |
| 12.02.2024 | 20,61 | 21,59 | 20,40 | 21,25 | 3,71% | 7.136.360,00 |
| 09.02.2024 | 20,00 | 20,92 | 19,85 | 20,49 | 1,51% | 6.032.172,00 |
| 08.02.2024 | 19,22 | 20,24 | 19,00 | 20,19 | 5,36% | 6.284.789,00 |
| 07.02.2024 | 19,40 | 19,46 | 18,86 | 19,16 | -1,30% | 4.102.428,00 |
| 06.02.2024 | 19,83 | 20,08 | 18,76 | 19,41 | -1,84% | 5.676.585,00 |
| 05.02.2024 | 19,80 | 20,44 | 19,66 | 19,77 | 0,01% | 4.809.956,00 |
| 02.02.2024 | 20,84 | 21,04 | 19,76 | 19,77 | -3,29% | 7.284.605,00 |
| 01.02.2024 | 19,84 | 21,07 | 19,78 | 20,45 | 1,97% | 5.977.316,00 |
| 31.01.2024 | 20,47 | 20,59 | 19,87 | 20,05 | -1,93% | 6.459.623,00 |
| 30.01.2024 | 21,39 | 21,55 | 20,16 | 20,45 | -5,43% | 6.677.459,00 |
| 29.01.2024 | 21,70 | 21,77 | 21,01 | 21,62 | -0,67% | 3.916.792,00 |
| 26.01.2024 | 21,41 | 22,09 | 21,05 | 21,77 | 1,99% | 4.974.699,00 |
| 25.01.2024 | 20,76 | 21,48 | 20,55 | 21,34 | 1,79% | 4.659.672,00 |
| 24.01.2024 | 20,72 | 21,23 | 20,57 | 20,97 | 3,28% | 7.772.051,00 |
| 23.01.2024 | 20,00 | 20,35 | 19,75 | 20,30 | 2,88% | 5.238.486,00 |
| 22.01.2024 | 20,30 | 20,79 | 19,38 | 19,73 | -1,44% | 7.417.658,00 |
| 19.01.2024 | 20,64 | 20,70 | 19,72 | 20,02 | -3,59% | 9.917.240,00 |
| 18.01.2024 | 21,77 | 22,03 | 20,75 | 20,77 | -5,31% | 8.228.648,00 |
| 17.01.2024 | 21,94 | 22,19 | 21,74 | 21,93 | -1,84% | 5.085.217,00 |
| 16.01.2024 | 22,55 | 22,93 | 22,07 | 22,34 | -0,93% | 7.972.929,00 |
| 15.01.2024 | 24,72 | 24,80 | 22,40 | 22,55 | -8,76% | 10.911.581,00 |
| 12.01.2024 | 24,62 | 24,99 | 24,36 | 24,72 | 1,02% | 4.567.310,00 |
| 11.01.2024 | 25,93 | 26,30 | 24,47 | 24,47 | -4,62% | 6.867.251,00 |
| 10.01.2024 | 25,86 | 26,30 | 25,60 | 25,65 | -1,25% | 6.840.326,00 |
| 09.01.2024 | 26,31 | 26,50 | 25,50 | 25,98 | -0,97% | 3.983.805,00 |
| 08.01.2024 | 25,54 | 26,28 | 25,46 | 26,23 | 2,58% | 4.710.742,00 |
| 05.01.2024 | 26,00 | 26,19 | 25,16 | 25,57 | -2,55% | 2.958.392,00 |
| 04.01.2024 | 26,39 | 26,75 | 25,93 | 26,24 | -0,57% | 3.423.892,00 |
| 03.01.2024 | 27,18 | 27,20 | 26,18 | 26,39 | -2,89% | 4.021.143,00 |
| 02.01.2024 | 27,36 | 27,65 | 26,78 | 27,18 | -0,66% | 4.181.975,00 |
| 29.12.2023 | 27,52 | 27,72 | 27,13 | 27,36 | -0,58% | 3.267.647,00 |
| 28.12.2023 | 28,27 | 28,49 | 27,24 | 27,52 | -2,58% | 3.661.156,00 |
| 27.12.2023 | 27,67 | 28,64 | 27,67 | 28,25 | 2,80% | 5.291.641,00 |
| 22.12.2023 | 26,20 | 27,62 | 26,00 | 27,48 | 2,40% | 5.301.855,00 |