1,399€
-0,71%
Echtzeit-Aktienkurs AMASTEN FASTIGHETS AB SK4
Bid:
Ask:
Aktienkurse zur AMASTEN FASTIGHETS AB SK4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,41 | 1,44 | 1,37 | 1,38 | -2,34% | - |
| 23.04.2024 | 1,58 | 1,58 | 1,38 | 1,41 | -10,60% | - |
| 22.04.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,67% | - |
| 19.04.2024 | 1,54 | 1,56 | 1,51 | 1,54 | -0,32% | - |
| 18.04.2024 | 1,53 | 1,55 | 1,51 | 1,54 | 0,33% | - |
| 17.04.2024 | 1,54 | 1,55 | 1,50 | 1,54 | -1,03% | - |
| 16.04.2024 | 1,55 | 1,55 | 1,52 | 1,55 | -0,13% | - |
| 15.04.2024 | 1,55 | 1,58 | 1,52 | 1,55 | 1,11% | - |
| 12.04.2024 | 1,54 | 1,60 | 1,52 | 1,54 | -1,29% | - |
| 11.04.2024 | 1,55 | 1,59 | 1,53 | 1,56 | -0,26% | - |
| 10.04.2024 | 1,59 | 1,62 | 1,54 | 1,56 | -2,74% | - |
| 09.04.2024 | 1,63 | 1,63 | 1,56 | 1,60 | -1,47% | - |
| 08.04.2024 | 1,64 | 1,65 | 1,61 | 1,63 | -0,55% | - |
| 05.04.2024 | 1,62 | 1,65 | 1,61 | 1,64 | -0,49% | - |
| 04.04.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 1,11% | - |
| 03.04.2024 | 1,61 | 1,64 | 1,59 | 1,63 | 1,06% | - |
| 02.04.2024 | 1,65 | 1,65 | 1,57 | 1,61 | -2,42% | - |
| 28.03.2024 | 1,68 | 1,72 | 1,64 | 1,65 | -1,84% | - |
| 27.03.2024 | 1,70 | 1,74 | 1,68 | 1,68 | -1,98% | - |
| 26.03.2024 | 1,65 | 1,72 | 1,64 | 1,72 | 4,07% | - |
| 25.03.2024 | 1,53 | 1,66 | 1,53 | 1,65 | 7,64% | - |
| 22.03.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 1,06% | - |
| 21.03.2024 | 1,46 | 1,56 | 1,46 | 1,52 | 1,95% | - |
| 20.03.2024 | 1,49 | 1,50 | 1,46 | 1,49 | -0,40% | - |
| 19.03.2024 | 1,43 | 1,50 | 1,41 | 1,49 | 4,19% | - |
| 18.03.2024 | 1,46 | 1,47 | 1,42 | 1,43 | -1,92% | - |
| 15.03.2024 | 1,48 | 1,50 | 1,45 | 1,46 | -1,48% | - |
| 14.03.2024 | 1,52 | 1,57 | 1,48 | 1,48 | -3,45% | - |
| 13.03.2024 | 1,50 | 1,54 | 1,48 | 1,54 | 2,61% | - |
| 12.03.2024 | 1,51 | 1,56 | 1,48 | 1,50 | -0,73% | - |
| 11.03.2024 | 1,47 | 1,53 | 1,46 | 1,51 | 2,80% | - |
| 08.03.2024 | 1,43 | 1,49 | 1,41 | 1,47 | 2,52% | - |
| 07.03.2024 | 1,39 | 1,45 | 1,35 | 1,43 | 2,58% | - |
| 06.03.2024 | 1,23 | 1,45 | 1,23 | 1,39 | 10,90% | - |
| 05.03.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 0,32% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,69% | - |
| 01.03.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 0,62% | - |
| 29.02.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,69% | - |
| 28.02.2024 | 1,31 | 1,32 | 1,26 | 1,30 | -1,29% | - |
| 27.02.2024 | 1,32 | 1,33 | 1,28 | 1,32 | 0,15% | - |
| 26.02.2024 | 1,31 | 1,32 | 1,29 | 1,32 | 0,38% | - |
| 23.02.2024 | 1,29 | 1,32 | 1,26 | 1,31 | 1,31% | - |
| 22.02.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 5,97% | - |
| 21.02.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,33% | - |
| 20.02.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 19.02.2024 | 1,22 | 1,25 | 1,20 | 1,22 | -0,25% | - |
| 16.02.2024 | 1,28 | 1,30 | 1,20 | 1,22 | -4,39% | - |
| 15.02.2024 | 1,17 | 1,29 | 1,16 | 1,28 | 8,97% | - |
| 14.02.2024 | 1,06 | 1,18 | 1,06 | 1,17 | 10,27% | - |
| 13.02.2024 | 1,10 | 1,11 | 1,05 | 1,06 | -4,07% | - |
| 12.02.2024 | 1,07 | 1,13 | 1,04 | 1,11 | 3,46% | - |
| 09.02.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -0,83% | - |
| 08.02.2024 | 1,07 | 1,08 | 1,06 | 1,08 | -0,09% | - |
| 07.02.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 06.02.2024 | 1,09 | 1,09 | 1,06 | 1,09 | 0,09% | - |
| 05.02.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -0,82% | - |
| 02.02.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,20% | - |
| 01.02.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -3,73% | - |
| 31.01.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 1,35% | - |
| 30.01.2024 | 1,14 | 1,16 | 1,11 | 1,11 | -2,03% | - |
| 29.01.2024 | 1,09 | 1,14 | 1,08 | 1,13 | 3,75% | - |
| 26.01.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,36% | - |
| 25.01.2024 | 1,06 | 1,11 | 1,06 | 1,10 | 3,59% | - |
| 24.01.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,76% | - |
| 23.01.2024 | 1,07 | 1,08 | 1,04 | 1,05 | -1,41% | - |
| 22.01.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,74% | - |
| 19.01.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -0,65% | - |
| 18.01.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -3,05% | - |
| 17.01.2024 | 1,12 | 1,13 | 1,08 | 1,12 | -1,24% | - |
| 16.01.2024 | 1,17 | 1,17 | 1,12 | 1,13 | -2,84% | - |
| 15.01.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -1,69% | - |
| 12.01.2024 | 1,18 | 1,22 | 1,18 | 1,18 | 0,17% | - |
| 11.01.2024 | 1,20 | 1,22 | 1,16 | 1,18 | -1,83% | - |
| 10.01.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 09.01.2024 | 1,24 | 1,25 | 1,21 | 1,21 | -2,42% | - |
| 08.01.2024 | 1,26 | 1,28 | 1,22 | 1,24 | -2,97% | - |
| 05.01.2024 | 1,27 | 1,28 | 1,24 | 1,28 | 1,75% | - |
| 04.01.2024 | 1,25 | 1,29 | 1,25 | 1,26 | 1,13% | - |
| 03.01.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,05% | - |
| 02.01.2024 | 1,23 | 1,29 | 1,23 | 1,27 | 1,76% | - |
| 29.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | 0,24% | - |
| 28.12.2023 | 1,22 | 1,26 | 1,20 | 1,25 | 1,80% | - |
| 27.12.2023 | 1,22 | 1,26 | 1,21 | 1,22 | 0,08% | - |
| 22.12.2023 | 1,23 | 1,25 | 1,20 | 1,22 | 0,00% | - |
| 21.12.2023 | 1,20 | 1,23 | 1,18 | 1,22 | 0,66% | - |
| 20.12.2023 | 1,22 | 1,24 | 1,20 | 1,21 | -0,74% | - |
| 19.12.2023 | 1,19 | 1,23 | 1,19 | 1,22 | 4,89% | - |
| 18.12.2023 | 1,14 | 1,20 | 1,14 | 1,17 | 1,04% | - |
| 15.12.2023 | 1,11 | 1,17 | 1,11 | 1,15 | 1,23% | - |
| 14.12.2023 | 1,07 | 1,14 | 1,03 | 1,14 | 10,57% | - |
| 13.12.2023 | 1,01 | 1,05 | 1,00 | 1,03 | 1,88% | - |
| 12.12.2023 | 0,99 | 1,03 | 0,96 | 1,01 | 3,05% | - |
| 11.12.2023 | 1,03 | 1,03 | 0,98 | 0,98 | -4,38% | - |
| 08.12.2023 | 1,08 | 1,08 | 1,02 | 1,03 | -4,82% | - |
| 07.12.2023 | 1,02 | 1,08 | 1,02 | 1,08 | 4,66% | - |
| 06.12.2023 | 1,03 | 1,04 | 1,01 | 1,03 | 1,68% | - |
| 05.12.2023 | 1,01 | 1,04 | 1,00 | 1,01 | 1,20% | - |
| 04.12.2023 | 1,02 | 1,03 | 0,99 | 1,00 | 2,24% | - |
| 01.12.2023 | 0,98 | 1,02 | 0,97 | 0,98 | 0,62% | - |
| 30.11.2023 | 1,00 | 1,01 | 0,97 | 0,97 | -2,99% | - |