48,043SEK
0,34%
Echtzeit-Aktienkurs Arjo AB
Bid:
Ask:
Aktienkurse zur Arjo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 48,18 | 48,56 | 47,50 | 47,94 | 0,13% | 198.655,00 |
| 16.05.2024 | 48,18 | 48,50 | 46,78 | 47,88 | -1,80% | 561.324,00 |
| 15.05.2024 | 49,60 | 49,84 | 48,56 | 48,76 | -1,49% | 226.070,00 |
| 14.05.2024 | 47,60 | 49,76 | 47,50 | 49,50 | 4,12% | 510.642,00 |
| 13.05.2024 | 47,00 | 47,54 | 46,70 | 47,54 | 1,15% | 563.224,00 |
| 10.05.2024 | 46,00 | 47,00 | 46,00 | 47,00 | 2,66% | 454.363,00 |
| 08.05.2024 | 45,90 | 46,22 | 45,44 | 45,78 | -0,17% | 242.436,00 |
| 07.05.2024 | 45,72 | 46,04 | 45,34 | 45,86 | 1,01% | 274.884,00 |
| 06.05.2024 | 45,90 | 46,10 | 45,30 | 45,40 | -1,05% | 368.340,00 |
| 03.05.2024 | 46,08 | 46,52 | 45,74 | 45,88 | -0,52% | 242.725,00 |
| 02.05.2024 | 46,94 | 47,00 | 45,56 | 46,12 | -1,28% | 574.420,00 |
| 30.04.2024 | 46,98 | 47,36 | 46,66 | 46,72 | -0,38% | 289.482,00 |
| 29.04.2024 | 46,50 | 47,28 | 46,50 | 46,90 | 0,95% | 287.252,00 |
| 26.04.2024 | 46,12 | 46,74 | 45,90 | 46,46 | 1,57% | 326.727,00 |
| 25.04.2024 | 47,50 | 47,90 | 45,68 | 45,74 | -3,50% | 581.097,00 |
| 24.04.2024 | 48,70 | 49,20 | 46,94 | 47,40 | -2,55% | 1.385.163,00 |
| 23.04.2024 | 48,00 | 48,78 | 47,68 | 48,64 | 1,25% | 494.764,00 |
| 22.04.2024 | 46,52 | 48,50 | 45,56 | 48,04 | 3,53% | 2.281.298,00 |
| 19.04.2024 | 46,50 | 47,48 | 46,08 | 46,40 | -1,86% | 876.312,00 |
| 18.04.2024 | 52,50 | 52,50 | 45,72 | 47,28 | -9,86% | 3.031.849,00 |
| 17.04.2024 | 52,30 | 52,65 | 52,00 | 52,45 | -0,19% | 367.918,00 |
| 16.04.2024 | 51,75 | 52,55 | 51,45 | 52,55 | 0,10% | 446.247,00 |
| 15.04.2024 | 52,50 | 53,75 | 51,95 | 52,50 | 0,48% | 869.420,00 |
| 12.04.2024 | 52,70 | 53,50 | 52,25 | 52,25 | -0,85% | 438.565,00 |
| 11.04.2024 | 52,20 | 53,20 | 52,10 | 52,70 | 1,44% | 497.369,00 |
| 10.04.2024 | 51,95 | 52,55 | 51,80 | 51,95 | 0,00% | 357.018,00 |
| 09.04.2024 | 53,10 | 53,35 | 51,80 | 51,95 | -2,26% | 393.031,00 |
| 08.04.2024 | 52,30 | 53,30 | 52,10 | 53,15 | 1,92% | 447.343,00 |
| 05.04.2024 | 51,95 | 52,45 | 51,45 | 52,15 | -1,23% | 299.203,00 |
| 04.04.2024 | 51,00 | 52,85 | 50,90 | 52,80 | 2,42% | 770.662,00 |
| 03.04.2024 | 50,60 | 51,90 | 50,25 | 51,55 | 1,48% | 595.719,00 |
| 02.04.2024 | 50,45 | 51,20 | 49,66 | 50,80 | -0,68% | 700.574,00 |
| 28.03.2024 | 51,40 | 51,70 | 50,90 | 51,15 | -0,78% | 218.169,00 |
| 27.03.2024 | 50,40 | 51,95 | 50,00 | 51,55 | 2,28% | 633.125,00 |
| 26.03.2024 | 50,15 | 50,50 | 49,56 | 50,40 | 0,50% | 513.877,00 |
| 25.03.2024 | 49,00 | 50,20 | 48,90 | 50,15 | 2,60% | 320.043,00 |
| 22.03.2024 | 49,00 | 49,32 | 48,54 | 48,88 | -0,45% | 629.622,00 |
| 21.03.2024 | 49,18 | 49,46 | 48,20 | 49,10 | 0,41% | 952.039,00 |
| 20.03.2024 | 50,30 | 50,50 | 48,08 | 48,90 | -3,46% | 1.079.548,00 |
| 19.03.2024 | 49,34 | 50,65 | 49,14 | 50,65 | 2,61% | 296.932,00 |
| 18.03.2024 | 50,05 | 50,20 | 48,94 | 49,36 | -1,77% | 396.675,00 |
| 15.03.2024 | 49,52 | 50,70 | 49,38 | 50,25 | 1,47% | 451.624,00 |
| 14.03.2024 | 49,54 | 49,84 | 49,08 | 49,52 | -0,44% | 713.559,00 |
| 13.03.2024 | 50,10 | 50,20 | 49,40 | 49,74 | -0,72% | 258.081,00 |
| 12.03.2024 | 49,70 | 50,20 | 49,50 | 50,10 | 0,48% | 432.135,00 |
| 11.03.2024 | 50,30 | 50,30 | 49,36 | 49,86 | -0,87% | 381.826,00 |
| 08.03.2024 | 50,75 | 50,75 | 49,50 | 50,30 | 0,72% | 335.014,00 |
| 07.03.2024 | 48,78 | 50,20 | 48,10 | 49,94 | 2,38% | 306.532,00 |
| 06.03.2024 | 48,06 | 48,92 | 47,80 | 48,78 | 1,50% | 545.183,00 |
| 05.03.2024 | 48,66 | 49,04 | 47,92 | 48,06 | -1,64% | 269.606,00 |
| 04.03.2024 | 49,00 | 49,44 | 48,66 | 48,86 | 0,08% | 332.452,00 |
| 01.03.2024 | 49,20 | 49,48 | 48,28 | 48,82 | -0,37% | 623.761,00 |
| 29.02.2024 | 48,90 | 49,62 | 48,60 | 49,00 | 0,20% | 625.850,00 |
| 28.02.2024 | 48,42 | 49,20 | 48,42 | 48,90 | 0,99% | 491.404,00 |
| 27.02.2024 | 47,74 | 48,76 | 47,50 | 48,42 | 1,42% | 321.206,00 |
| 26.02.2024 | 47,70 | 48,02 | 47,48 | 47,74 | 0,08% | 325.794,00 |
| 23.02.2024 | 48,40 | 48,86 | 47,34 | 47,70 | -1,65% | 641.854,00 |
| 22.02.2024 | 50,30 | 50,70 | 47,82 | 48,50 | -2,69% | 1.199.705,00 |
| 21.02.2024 | 50,10 | 50,20 | 49,72 | 49,84 | -0,62% | 282.390,00 |
| 20.02.2024 | 50,45 | 50,80 | 49,90 | 50,15 | -0,59% | 498.543,00 |
| 19.02.2024 | 50,65 | 50,80 | 50,05 | 50,45 | -1,08% | 556.207,00 |
| 16.02.2024 | 50,35 | 51,00 | 50,00 | 51,00 | 1,49% | 416.948,00 |
| 15.02.2024 | 50,35 | 50,45 | 49,90 | 50,25 | 0,50% | 316.666,00 |
| 14.02.2024 | 49,50 | 50,15 | 49,38 | 50,00 | 1,75% | 558.501,00 |
| 13.02.2024 | 50,20 | 50,20 | 48,64 | 49,14 | -2,21% | 408.096,00 |
| 12.02.2024 | 50,35 | 50,50 | 49,80 | 50,25 | -0,10% | 765.737,00 |
| 09.02.2024 | 50,05 | 50,55 | 49,82 | 50,30 | 0,60% | 646.011,00 |
| 08.02.2024 | 48,46 | 50,35 | 48,46 | 50,00 | 2,80% | 700.362,00 |
| 07.02.2024 | 48,26 | 48,94 | 47,84 | 48,64 | 1,08% | 645.827,00 |
| 06.02.2024 | 49,22 | 49,38 | 48,10 | 48,12 | -2,08% | 897.211,00 |
| 05.02.2024 | 48,78 | 49,86 | 48,76 | 49,14 | 0,74% | 665.101,00 |
| 02.02.2024 | 49,20 | 50,20 | 48,54 | 48,78 | -0,33% | 640.057,00 |
| 01.02.2024 | 48,88 | 50,10 | 48,20 | 48,94 | 0,04% | 1.027.217,00 |
| 31.01.2024 | 47,76 | 49,08 | 47,16 | 48,92 | 4,84% | 2.078.668,00 |
| 30.01.2024 | 48,00 | 49,64 | 45,72 | 46,66 | 6,77% | 4.271.910,00 |
| 29.01.2024 | 44,00 | 44,26 | 42,98 | 43,70 | -0,64% | 607.219,00 |
| 26.01.2024 | 44,14 | 44,78 | 43,82 | 43,98 | -1,30% | 346.987,00 |
| 25.01.2024 | 44,50 | 44,84 | 44,50 | 44,56 | -0,18% | 360.946,00 |
| 24.01.2024 | 43,14 | 44,78 | 43,14 | 44,64 | 3,48% | 339.759,00 |
| 23.01.2024 | 42,54 | 43,32 | 42,54 | 43,14 | 0,61% | 456.192,00 |
| 22.01.2024 | 44,00 | 44,20 | 42,28 | 42,88 | -2,01% | 451.797,00 |
| 19.01.2024 | 43,88 | 44,18 | 43,56 | 43,76 | -0,27% | 1.293.721,00 |
| 18.01.2024 | 44,00 | 44,34 | 42,22 | 43,88 | 2,52% | 642.021,00 |
| 17.01.2024 | 43,04 | 43,04 | 42,24 | 42,80 | -0,93% | 326.488,00 |
| 16.01.2024 | 41,84 | 43,20 | 41,74 | 43,20 | 1,89% | 477.196,00 |
| 15.01.2024 | 42,70 | 42,98 | 42,00 | 42,40 | -0,70% | 351.308,00 |
| 12.01.2024 | 43,44 | 44,48 | 42,42 | 42,70 | 0,38% | 1.374.577,00 |
| 11.01.2024 | 41,60 | 43,42 | 41,60 | 42,54 | 2,36% | 2.492.033,00 |
| 10.01.2024 | 40,40 | 41,56 | 40,34 | 41,56 | 2,72% | 396.927,00 |
| 09.01.2024 | 40,36 | 40,62 | 39,82 | 40,46 | 0,25% | 271.749,00 |
| 08.01.2024 | 39,18 | 40,38 | 38,96 | 40,36 | 3,01% | 225.542,00 |
| 05.01.2024 | 39,62 | 39,86 | 39,02 | 39,18 | -2,29% | 132.033,00 |
| 04.01.2024 | 38,58 | 40,26 | 38,58 | 40,10 | 3,94% | 670.623,00 |
| 03.01.2024 | 39,60 | 39,60 | 38,16 | 38,58 | -2,58% | 460.189,00 |
| 02.01.2024 | 39,36 | 39,74 | 39,14 | 39,60 | 0,51% | 230.481,00 |
| 29.12.2023 | 40,08 | 40,08 | 39,32 | 39,40 | -1,25% | 268.039,00 |
| 28.12.2023 | 39,54 | 40,04 | 39,42 | 39,90 | 0,76% | 124.852,00 |
| 27.12.2023 | 39,86 | 40,40 | 39,56 | 39,60 | -0,65% | 230.327,00 |
| 22.12.2023 | 39,40 | 39,96 | 39,18 | 39,86 | 1,17% | 243.322,00 |
| 21.12.2023 | 39,10 | 39,68 | 39,10 | 39,40 | -0,86% | 191.035,00 |