106,653SEK
-2,33%
Echtzeit-Aktienkurs Smart Eye AB
Bid:
Ask:
Aktienkurse zur Smart Eye AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 109,40 | 111,20 | 103,20 | 106,00 | -2,93% | 233.355,00 |
| 30.05.2024 | 106,80 | 110,00 | 105,20 | 109,20 | 2,25% | 188.778,00 |
| 29.05.2024 | 106,00 | 107,80 | 104,80 | 106,80 | 0,75% | 217.592,00 |
| 28.05.2024 | 97,80 | 106,60 | 97,00 | 106,00 | 8,38% | 404.031,00 |
| 27.05.2024 | 97,00 | 98,60 | 95,90 | 97,80 | 0,82% | 59.996,00 |
| 24.05.2024 | 94,60 | 98,00 | 93,20 | 97,00 | 2,43% | 94.551,00 |
| 23.05.2024 | 100,20 | 100,40 | 94,30 | 94,70 | -4,92% | 220.580,00 |
| 22.05.2024 | 98,00 | 102,80 | 98,00 | 99,60 | 1,84% | 338.928,00 |
| 21.05.2024 | 98,00 | 99,80 | 96,20 | 97,80 | -0,20% | 194.424,00 |
| 20.05.2024 | 90,80 | 98,10 | 90,80 | 98,00 | 8,05% | 342.778,00 |
| 17.05.2024 | 90,40 | 91,70 | 89,10 | 90,70 | 0,78% | 94.502,00 |
| 16.05.2024 | 89,50 | 92,70 | 89,30 | 90,00 | 0,67% | 215.454,00 |
| 15.05.2024 | 87,40 | 92,10 | 85,50 | 89,40 | 3,59% | 410.745,00 |
| 14.05.2024 | 80,00 | 87,20 | 79,20 | 86,30 | 8,42% | 715.010,00 |
| 13.05.2024 | 79,60 | 80,10 | 77,60 | 79,60 | 0,00% | 127.471,00 |
| 10.05.2024 | 79,90 | 80,70 | 78,10 | 79,60 | -0,70% | 137.664,00 |
| 09.05.2024 | 79,92 | 80,17 | 79,71 | 80,16 | 0,33% | - |
| 08.05.2024 | 80,00 | 81,00 | 78,60 | 79,90 | 0,00% | 73.319,00 |
| 07.05.2024 | 81,70 | 81,80 | 78,60 | 79,90 | -2,20% | 108.883,00 |
| 06.05.2024 | 81,60 | 81,90 | 78,80 | 81,70 | -0,24% | 190.774,00 |
| 03.05.2024 | 79,10 | 81,90 | 78,00 | 81,90 | 3,67% | 100.697,00 |
| 02.05.2024 | 81,20 | 81,20 | 78,70 | 79,00 | -2,71% | 80.866,00 |
| 30.04.2024 | 82,00 | 82,10 | 79,60 | 81,20 | -0,98% | 37.148,00 |
| 29.04.2024 | 80,00 | 82,40 | 79,40 | 82,00 | 2,12% | 74.722,00 |
| 26.04.2024 | 77,60 | 81,00 | 77,60 | 80,30 | 3,35% | 113.667,00 |
| 25.04.2024 | 80,80 | 80,90 | 77,00 | 77,70 | -4,07% | 124.545,00 |
| 24.04.2024 | 81,90 | 82,00 | 80,70 | 81,00 | -1,10% | 60.950,00 |
| 23.04.2024 | 80,40 | 82,80 | 80,40 | 81,90 | 2,12% | 130.004,00 |
| 22.04.2024 | 78,20 | 81,70 | 78,20 | 80,20 | 2,69% | 181.738,00 |
| 19.04.2024 | 77,50 | 78,20 | 75,50 | 78,10 | 0,26% | 138.062,00 |
| 18.04.2024 | 78,20 | 78,60 | 77,10 | 77,90 | -0,38% | 91.861,00 |
| 17.04.2024 | 78,40 | 79,50 | 76,90 | 78,20 | 0,77% | 149.608,00 |
| 16.04.2024 | 77,90 | 78,70 | 77,00 | 77,60 | -1,02% | 136.748,00 |
| 15.04.2024 | 78,50 | 81,80 | 76,60 | 78,40 | 0,90% | 243.305,00 |
| 12.04.2024 | 80,30 | 81,00 | 76,10 | 77,70 | -1,89% | 286.027,00 |
| 11.04.2024 | 79,70 | 80,50 | 77,70 | 79,20 | -0,63% | 182.453,00 |
| 10.04.2024 | 81,30 | 82,00 | 78,50 | 79,70 | -1,85% | 204.608,00 |
| 09.04.2024 | 84,20 | 84,50 | 81,10 | 81,20 | -3,91% | 277.434,00 |
| 08.04.2024 | 86,10 | 86,10 | 83,60 | 84,50 | -1,97% | 104.198,00 |
| 05.04.2024 | 84,00 | 86,20 | 82,70 | 86,20 | 1,41% | 162.872,00 |
| 04.04.2024 | 81,20 | 86,10 | 81,20 | 85,00 | 2,16% | 207.997,00 |
| 03.04.2024 | 83,10 | 83,60 | 80,50 | 83,20 | 0,12% | 215.148,00 |
| 02.04.2024 | 83,90 | 84,60 | 83,00 | 83,10 | -0,95% | 159.339,00 |
| 28.03.2024 | 85,30 | 86,00 | 83,40 | 83,90 | -1,00% | 204.644,00 |
| 27.03.2024 | 87,00 | 88,15 | 84,15 | 84,75 | -2,47% | 250.960,00 |
| 26.03.2024 | 86,10 | 89,00 | 84,35 | 86,90 | 1,05% | 312.696,00 |
| 25.03.2024 | 84,30 | 86,75 | 84,00 | 86,00 | 2,93% | 361.310,00 |
| 22.03.2024 | 87,65 | 89,85 | 82,75 | 83,55 | -12,28% | 1.870.788,00 |
| 21.03.2024 | 96,60 | 98,00 | 95,00 | 95,25 | -1,04% | 143.920,00 |
| 20.03.2024 | 91,15 | 97,95 | 88,30 | 96,25 | 6,00% | 744.316,00 |
| 19.03.2024 | 100,00 | 100,20 | 90,25 | 90,80 | -9,29% | 540.469,00 |
| 18.03.2024 | 98,50 | 102,80 | 97,80 | 100,10 | 1,62% | 224.789,00 |
| 15.03.2024 | 96,00 | 99,00 | 95,05 | 98,50 | 2,50% | 189.036,00 |
| 14.03.2024 | 98,00 | 98,70 | 95,25 | 96,10 | -1,49% | 202.624,00 |
| 13.03.2024 | 92,00 | 98,50 | 92,00 | 97,55 | 9,73% | 416.517,00 |
| 12.03.2024 | 87,85 | 90,45 | 87,10 | 88,90 | 1,20% | 90.914,00 |
| 11.03.2024 | 88,60 | 91,40 | 87,15 | 87,85 | -1,24% | 98.293,00 |
| 08.03.2024 | 88,95 | 90,50 | 87,60 | 88,95 | 0,06% | 101.989,00 |
| 07.03.2024 | 86,80 | 89,85 | 83,90 | 88,90 | 1,95% | 201.403,00 |
| 06.03.2024 | 85,50 | 88,20 | 85,25 | 87,20 | 1,99% | 107.049,00 |
| 05.03.2024 | 88,80 | 90,25 | 85,05 | 85,50 | -3,93% | 182.122,00 |
| 04.03.2024 | 90,55 | 90,55 | 88,00 | 89,00 | -2,41% | 239.225,00 |
| 01.03.2024 | 95,50 | 95,75 | 90,15 | 91,20 | -4,75% | 304.382,00 |
| 29.02.2024 | 89,00 | 97,65 | 86,85 | 95,75 | 7,95% | 601.692,00 |
| 28.02.2024 | 86,70 | 89,90 | 86,60 | 88,70 | 4,35% | 357.302,00 |
| 27.02.2024 | 81,70 | 86,00 | 80,05 | 85,00 | 4,04% | 219.796,00 |
| 26.02.2024 | 76,60 | 82,50 | 76,60 | 81,70 | 6,66% | 323.553,00 |
| 23.02.2024 | 76,00 | 77,50 | 75,00 | 76,60 | 0,79% | 127.946,00 |
| 22.02.2024 | 79,00 | 79,00 | 72,55 | 76,00 | -1,17% | 369.426,00 |
| 21.02.2024 | 76,85 | 77,00 | 67,80 | 76,90 | 6,07% | 572.891,00 |
| 20.02.2024 | 73,40 | 74,05 | 71,10 | 72,50 | -1,23% | 136.609,00 |
| 19.02.2024 | 74,85 | 75,20 | 72,75 | 73,40 | -1,94% | 117.190,00 |
| 16.02.2024 | 73,30 | 75,20 | 72,90 | 74,85 | 2,11% | 85.705,00 |
| 15.02.2024 | 75,80 | 77,00 | 71,60 | 73,30 | -3,30% | 159.837,00 |
| 14.02.2024 | 75,00 | 76,15 | 73,90 | 75,80 | 1,68% | 52.526,00 |
| 13.02.2024 | 76,70 | 77,65 | 73,70 | 74,55 | -2,49% | 76.732,00 |
| 12.02.2024 | 76,00 | 78,00 | 74,90 | 76,45 | 1,06% | 83.610,00 |
| 09.02.2024 | 74,90 | 76,70 | 74,55 | 75,65 | 0,87% | 61.302,00 |
| 08.02.2024 | 73,75 | 76,35 | 73,75 | 75,00 | 2,04% | 119.424,00 |
| 07.02.2024 | 73,05 | 74,25 | 71,75 | 73,50 | 0,62% | 97.116,00 |
| 06.02.2024 | 73,25 | 73,95 | 72,10 | 73,05 | -0,27% | 113.732,00 |
| 05.02.2024 | 74,20 | 74,90 | 73,15 | 73,25 | -1,08% | 87.480,00 |
| 02.02.2024 | 76,40 | 77,35 | 73,20 | 74,05 | -3,08% | 200.515,00 |
| 01.02.2024 | 77,65 | 78,30 | 76,40 | 76,40 | -1,61% | 74.895,00 |
| 31.01.2024 | 79,00 | 80,25 | 77,10 | 77,65 | -2,14% | 115.716,00 |
| 30.01.2024 | 81,50 | 81,50 | 77,60 | 79,35 | -2,52% | 111.301,00 |
| 29.01.2024 | 82,00 | 82,75 | 79,80 | 81,40 | -0,61% | 108.038,00 |
| 26.01.2024 | 83,30 | 83,30 | 80,40 | 81,90 | -1,68% | 85.433,00 |
| 25.01.2024 | 83,00 | 84,00 | 80,00 | 83,30 | 0,48% | 132.916,00 |
| 24.01.2024 | 79,70 | 83,75 | 79,10 | 82,90 | 5,27% | 218.517,00 |
| 23.01.2024 | 78,80 | 81,95 | 77,45 | 78,75 | 0,32% | 170.853,00 |
| 22.01.2024 | 77,35 | 79,65 | 77,25 | 78,50 | 2,41% | 100.154,00 |
| 19.01.2024 | 79,00 | 79,65 | 76,35 | 76,65 | -2,60% | 95.073,00 |
| 18.01.2024 | 77,45 | 79,20 | 76,30 | 78,70 | 1,61% | 89.546,00 |
| 17.01.2024 | 77,80 | 77,80 | 75,45 | 77,45 | -1,34% | 137.880,00 |
| 16.01.2024 | 77,00 | 79,15 | 76,10 | 78,50 | 1,49% | 95.152,00 |
| 15.01.2024 | 79,00 | 80,35 | 76,80 | 77,35 | -0,83% | 112.065,00 |
| 12.01.2024 | 75,80 | 78,90 | 75,80 | 78,00 | 3,11% | 112.707,00 |
| 11.01.2024 | 78,50 | 79,95 | 75,65 | 75,65 | -3,63% | 186.589,00 |
| 10.01.2024 | 79,75 | 81,85 | 78,40 | 78,50 | -1,13% | 178.008,00 |