20,660€
2,89%
Echtzeit-Aktienkurs AVANZA BK HLDG AB SK 0,50
Bid:
Ask:
Aktienkurse zur AVANZA BK HLDG AB SK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,42 | 20,71 | 20,29 | 20,65 | 2,81% | - |
| 30.04.2024 | 20,26 | 20,26 | 20,08 | 20,08 | -0,89% | - |
| 29.04.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 3,00% | - |
| 26.04.2024 | 19,24 | 19,67 | 19,24 | 19,67 | 0,31% | - |
| 25.04.2024 | 19,50 | 19,61 | 19,50 | 19,61 | -1,51% | - |
| 24.04.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 2,23% | - |
| 23.04.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -2,11% | - |
| 22.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,22% | - |
| 19.04.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,13% | - |
| 18.04.2024 | 19,16 | 19,25 | 19,16 | 19,25 | -1,26% | - |
| 17.04.2024 | 19,35 | 19,50 | 19,35 | 19,50 | 0,13% | - |
| 16.04.2024 | 19,79 | 19,79 | 19,47 | 19,47 | -1,96% | - |
| 15.04.2024 | 19,81 | 19,86 | 19,81 | 19,86 | -2,98% | - |
| 12.04.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -4,39% | - |
| 11.04.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -0,79% | - |
| 10.04.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -1,78% | - |
| 09.04.2024 | 21,77 | 21,97 | 21,77 | 21,97 | 4,82% | - |
| 08.04.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -1,55% | - |
| 05.04.2024 | 20,98 | 21,29 | 20,90 | 21,29 | 0,90% | 170,00 |
| 04.04.2024 | 21,13 | 21,13 | 21,10 | 21,10 | 4,46% | - |
| 03.04.2024 | 19,52 | 20,64 | 19,52 | 20,20 | 2,43% | 3,00 |
| 02.04.2024 | 19,95 | 19,95 | 19,72 | 19,72 | 0,51% | - |
| 28.03.2024 | 19,74 | 19,74 | 19,62 | 19,62 | -0,71% | - |
| 27.03.2024 | 19,65 | 19,80 | 19,65 | 19,76 | 1,05% | - |
| 26.03.2024 | 19,34 | 19,56 | 19,34 | 19,56 | 1,09% | - |
| 25.03.2024 | 19,37 | 19,37 | 19,29 | 19,35 | 0,10% | - |
| 22.03.2024 | 19,29 | 19,33 | 19,29 | 19,33 | -0,39% | - |
| 21.03.2024 | 19,09 | 19,40 | 19,09 | 19,40 | 2,67% | - |
| 20.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | - |
| 19.03.2024 | 18,65 | 18,75 | 18,59 | 18,75 | -1,21% | - |
| 18.03.2024 | 19,02 | 19,02 | 18,98 | 18,98 | -1,25% | - |
| 15.03.2024 | 19,27 | 19,47 | 19,22 | 19,22 | -0,80% | - |
| 14.03.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,05% | - |
| 13.03.2024 | 19,42 | 19,42 | 19,36 | 19,36 | -0,97% | - |
| 12.03.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -3,79% | - |
| 11.03.2024 | 20,43 | 20,43 | 20,32 | 20,32 | -1,22% | - |
| 08.03.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -0,53% | - |
| 07.03.2024 | 20,56 | 20,68 | 20,56 | 20,68 | 2,12% | - |
| 06.03.2024 | 20,14 | 20,25 | 20,01 | 20,25 | -1,36% | - |
| 05.03.2024 | 20,84 | 20,84 | 20,53 | 20,53 | 0,15% | - |
| 04.03.2024 | 20,44 | 20,62 | 20,44 | 20,50 | -2,24% | - |
| 01.03.2024 | 20,27 | 20,97 | 20,27 | 20,97 | 4,85% | 60,00 |
| 29.02.2024 | 19,59 | 20,02 | 19,59 | 20,00 | 2,22% | - |
| 28.02.2024 | 19,60 | 19,62 | 19,55 | 19,57 | 0,44% | - |
| 27.02.2024 | 19,61 | 19,61 | 19,48 | 19,48 | -1,09% | - |
| 26.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,45% | - |
| 23.02.2024 | 19,71 | 19,79 | 19,71 | 19,79 | -0,18% | - |
| 22.02.2024 | 19,14 | 19,82 | 19,14 | 19,82 | 3,36% | - |
| 21.02.2024 | 19,33 | 19,37 | 19,18 | 19,18 | -1,39% | - |
| 20.02.2024 | 19,39 | 19,45 | 19,39 | 19,45 | -0,41% | - |
| 19.02.2024 | 19,50 | 19,53 | 19,50 | 19,53 | 0,39% | - |
| 16.02.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 2,29% | - |
| 15.02.2024 | 18,98 | 19,02 | 18,98 | 19,02 | 2,34% | - |
| 14.02.2024 | 18,76 | 18,76 | 18,58 | 18,58 | -4,20% | - |
| 13.02.2024 | 19,86 | 19,86 | 19,40 | 19,40 | 0,49% | - |
| 12.02.2024 | 18,16 | 19,30 | 18,16 | 19,30 | 6,57% | 177,00 |
| 09.02.2024 | 17,96 | 18,11 | 17,96 | 18,11 | 0,17% | - |
| 08.02.2024 | 17,93 | 18,12 | 17,93 | 18,08 | -1,39% | - |
| 07.02.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 1,78% | - |
| 06.02.2024 | 17,94 | 18,06 | 17,94 | 18,02 | 0,42% | - |
| 05.02.2024 | 18,04 | 18,04 | 17,94 | 17,94 | -1,89% | - |
| 02.02.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,14% | - |
| 01.02.2024 | 18,33 | 18,42 | 18,26 | 18,26 | -1,22% | - |
| 31.01.2024 | 18,52 | 18,52 | 18,49 | 18,49 | 0,63% | - |
| 30.01.2024 | 18,11 | 18,37 | 18,11 | 18,37 | 3,93% | - |
| 29.01.2024 | 18,16 | 18,16 | 17,68 | 17,68 | -5,33% | - |
| 26.01.2024 | 18,59 | 18,67 | 18,59 | 18,67 | 3,01% | - |
| 25.01.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,17% | - |
| 24.01.2024 | 18,32 | 18,32 | 18,16 | 18,16 | 0,55% | - |
| 23.01.2024 | 17,63 | 18,06 | 17,63 | 18,06 | 1,55% | - |
| 22.01.2024 | 17,88 | 17,88 | 17,78 | 17,78 | -7,49% | - |
| 19.01.2024 | 18,61 | 19,22 | 18,61 | 19,22 | 2,42% | - |
| 18.01.2024 | 18,78 | 18,78 | 18,77 | 18,77 | -2,77% | - |
| 17.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,36% | - |
| 16.01.2024 | 18,99 | 19,23 | 18,99 | 19,23 | -0,05% | - |
| 15.01.2024 | 19,42 | 19,42 | 19,24 | 19,24 | -2,80% | - |
| 12.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,92% | - |
| 11.01.2024 | 20,22 | 20,39 | 20,22 | 20,39 | 1,44% | - |
| 10.01.2024 | 20,14 | 20,14 | 20,10 | 20,10 | 0,25% | - |
| 09.01.2024 | 20,21 | 20,21 | 20,05 | 20,05 | -1,18% | - |
| 08.01.2024 | 19,74 | 20,29 | 19,74 | 20,29 | -0,49% | - |
| 05.01.2024 | 20,39 | 20,39 | 20,39 | 20,39 | 3,40% | - |
| 04.01.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -2,04% | - |
| 03.01.2024 | 20,03 | 20,13 | 20,03 | 20,13 | -2,47% | - |
| 02.01.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,34% | - |
| 29.12.2023 | 20,57 | 20,57 | 20,57 | 20,57 | -0,39% | - |
| 28.12.2023 | 20,65 | 20,65 | 20,65 | 20,65 | -0,19% | - |
| 27.12.2023 | 20,44 | 20,69 | 20,44 | 20,69 | 2,02% | - |
| 22.12.2023 | 20,28 | 20,28 | 20,28 | 20,28 | 1,15% | - |
| 21.12.2023 | 20,05 | 20,05 | 20,05 | 20,05 | -0,59% | - |
| 20.12.2023 | 20,04 | 20,17 | 20,04 | 20,17 | -1,99% | - |
| 19.12.2023 | 20,36 | 20,58 | 20,36 | 20,58 | -2,14% | - |
| 18.12.2023 | 21,03 | 21,03 | 21,03 | 21,03 | 0,24% | - |
| 15.12.2023 | 21,06 | 21,06 | 20,98 | 20,98 | 7,56% | - |
| 14.12.2023 | 19,51 | 19,51 | 19,51 | 19,51 | -2,13% | - |
| 13.12.2023 | 19,93 | 19,93 | 19,93 | 19,93 | -1,19% | - |
| 12.12.2023 | 20,17 | 20,17 | 20,17 | 20,17 | 0,65% | - |
| 11.12.2023 | 19,75 | 20,04 | 19,75 | 20,04 | -0,20% | - |
| 08.12.2023 | 20,14 | 20,30 | 20,08 | 20,08 | 0,00% | - |
| 07.12.2023 | 19,34 | 20,08 | 19,34 | 20,08 | 6,50% | - |