Deutsche Märkte geschlossen

Active Biotech AB (publ) (ACTI.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
0,7430-0,0050 (-0,67%)
Börsenschluss: 05:29PM CEST
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20230,74700,77100,72300,74300,7430105.324
28. Sept. 20230,75000,77000,72100,74800,7480140.454
27. Sept. 20230,77900,82700,76000,77300,773077.598
26. Sept. 20230,82100,82100,75500,77500,7750292.220
25. Sept. 20230,83000,83000,81100,82100,821035.656
22. Sept. 20230,84900,84900,80100,83800,8380244.693
21. Sept. 20230,84300,84300,79500,80000,8000169.187
20. Sept. 20230,82800,84400,79900,84400,844078.355
19. Sept. 20230,84000,84900,80000,82900,8290423.021
18. Sept. 20230,85000,89900,83000,84900,8490489.075
15. Sept. 20230,80900,85000,79000,85000,8500750.481
14. Sept. 20230,84900,84900,80000,83000,8300138.782
13. Sept. 20230,76500,86000,75800,85200,8520675.829
12. Sept. 20230,76000,79900,75500,76500,7650180.739
11. Sept. 20230,78100,79900,76000,78000,7800133.865
08. Sept. 20230,77000,79900,77000,77900,779041.158
07. Sept. 20230,79500,81300,75800,77500,775084.158
06. Sept. 20230,82000,82000,79200,79400,7940168.013
05. Sept. 20230,84000,84000,79500,82000,820039.040
04. Sept. 20230,83700,84000,79400,84000,8400270.727
01. Sept. 20230,79000,84600,79000,83700,8370170.488
31. Aug. 20230,84000,84000,79000,79000,7900157.383
30. Aug. 20230,83100,85700,80000,82900,8290385.674
29. Aug. 20230,85000,85200,81000,83100,8310313.900
28. Aug. 20230,82000,86700,79700,85500,8550158.472
25. Aug. 20230,83800,86900,80900,82000,8200101.534
24. Aug. 20230,81000,84800,71700,83800,8380416.299
23. Aug. 20230,83000,85000,81000,82000,8200180.175
22. Aug. 20230,86500,87200,83000,83000,8300152.652
21. Aug. 20230,85600,86800,83000,86500,865071.996
18. Aug. 20230,86800,86800,82900,85400,8540245.770
17. Aug. 20230,91200,91200,85500,86900,869064.953
16. Aug. 20230,93000,94000,85100,88200,8820340.542
15. Aug. 20230,90000,94900,88100,92500,9250187.555
14. Aug. 20230,86600,96000,86100,90000,9000193.882
11. Aug. 20230,87800,91900,86000,86600,866028.556
10. Aug. 20230,94000,94000,86100,87800,8780247.873
09. Aug. 20230,93900,96000,90100,92700,927094.065
08. Aug. 20230,95000,96000,90200,93900,939095.830
07. Aug. 20230,86000,96000,85200,95000,9500302.082
04. Aug. 20230,88300,91000,84800,87300,8730102.745
03. Aug. 20230,91000,91000,86000,88300,8830465.622
02. Aug. 20230,93100,94000,90000,91100,9110280.661
01. Aug. 20230,95000,96400,93000,94000,9400133.866
31. Juli 20230,97001,02000,92200,95000,95001.226.790
28. Juli 20230,94001,00000,93000,95000,9500484.749
27. Juli 20230,95001,00000,91000,95000,95001.077.332
26. Juli 20230,96001,11800,90100,95000,95002.808.116
25. Juli 20230,92501,05000,90000,96000,96001.748.981
24. Juli 20230,77201,15000,77200,97000,97005.509.516
21. Juli 20230,77100,80000,76000,77200,772093.871
20. Juli 20230,79200,79200,77100,77100,771069.248
19. Juli 20230,79300,79300,77900,79200,792027.414
18. Juli 20230,79000,79900,76700,79300,793098.887
17. Juli 20230,78200,82300,76000,80300,803040.199
14. Juli 20230,85000,88500,78000,78000,7800418.282
13. Juli 20230,85900,92500,85000,85000,8500132.530
12. Juli 20230,84000,86900,82900,85900,859075.776
11. Juli 20230,77400,89000,73500,84000,8400294.250
10. Juli 20230,81000,81000,76700,77400,7740144.040
07. Juli 20230,81200,85000,79000,81200,8120203.680
06. Juli 20230,83600,85000,80200,81200,812095.092
05. Juli 20230,85900,86000,78700,83600,8360154.478
04. Juli 20230,80900,84900,77100,82800,8280146.697
03. Juli 20230,80000,86300,78100,80900,8090135.348
30. Juni 20230,73400,77000,73100,77000,7700106.731
29. Juni 20230,75000,77100,73100,75400,754059.214
28. Juni 20230,76000,76800,71900,75800,7580320.157
27. Juni 20230,77800,79200,74900,76900,769090.886
26. Juni 20230,77000,77800,74200,77800,778083.894
22. Juni 20230,79000,79000,75200,77700,777064.776
21. Juni 20230,77000,81400,76000,79100,7910108.080
20. Juni 20230,75000,83700,73700,76900,769037.045
19. Juni 20230,79000,79000,74500,75000,7500119.110
16. Juni 20230,80000,81300,75100,79000,7900113.656
15. Juni 20230,83000,88900,75000,80000,8000400.332
14. Juni 20230,90700,92000,79300,89800,8980505.422
13. Juni 20230,93501,00800,89200,90800,9080284.526
12. Juni 20230,92701,02000,90000,93500,9350238.440
09. Juni 20230,96200,96200,89100,92700,9270130.705
08. Juni 20231,01801,01800,89900,96200,9620608.240
07. Juni 20231,00601,04000,95001,01801,0180515.278
05. Juni 20230,91701,02000,91701,00001,0000310.173
02. Juni 20230,91500,93800,86000,91700,9170429.362
01. Juni 20230,88700,92800,85500,91500,9150297.031
31. Mai 2023------
30. Mai 20230,80100,92900,78600,83100,8310909.462
29. Mai 20230,80000,90000,75000,80100,8010282.810
26. Mai 20230,84400,84400,70700,80000,8000748.229
25. Mai 20230,65000,82000,65000,80000,80001.091.545
24. Mai 20230,64000,67900,61300,64900,6490167.852
23. Mai 20230,65000,65000,61100,64000,6400110.144
22. Mai 20230,68000,73200,62000,65000,650095.369
19. Mai 20230,60000,63200,60000,63200,6320246.690
17. Mai 20230,61000,82000,58000,60000,6000478.823
16. Mai 20230,61600,65000,55700,64800,6480221.722
15. Mai 20230,61000,62600,55100,61600,6160124.335
12. Mai 20230,62700,64900,62600,62600,626028.358
11. Mai 20230,57900,64900,57900,62700,6270110.025
10. Mai 20230,63500,66700,54300,57700,5770352.675
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...