274,115SEK
1,00%
Echtzeit-Aktienkurs Axfood AB
Bid:
Ask:
Aktienkurse zur Axfood AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 271,41 | 274,10 | 271,41 | 273,99 | 0,95% | - |
| 15.12.2025 | 268,40 | 273,00 | 268,40 | 271,40 | 1,19% | 185.497,00 |
| 12.12.2025 | 269,00 | 269,90 | 267,70 | 268,20 | -0,30% | 238.019,00 |
| 11.12.2025 | 268,20 | 269,60 | 266,10 | 269,00 | 0,75% | 177.536,00 |
| 10.12.2025 | 270,10 | 270,40 | 267,00 | 267,00 | -1,22% | 173.655,00 |
| 09.12.2025 | 268,90 | 272,20 | 268,40 | 270,30 | 0,60% | 206.229,00 |
| 08.12.2025 | 269,00 | 269,20 | 266,20 | 268,70 | -0,15% | 353.244,00 |
| 05.12.2025 | 268,40 | 270,50 | 268,40 | 269,10 | 0,26% | 142.255,00 |
| 04.12.2025 | 269,20 | 270,70 | 267,90 | 268,40 | -0,78% | 158.029,00 |
| 03.12.2025 | 271,50 | 271,80 | 269,80 | 270,50 | -0,37% | 201.712,00 |
| 02.12.2025 | 272,10 | 272,60 | 271,00 | 271,50 | -0,29% | 169.114,00 |
| 01.12.2025 | 270,90 | 272,30 | 270,40 | 272,30 | 0,85% | 218.653,00 |
| 28.11.2025 | 274,90 | 274,90 | 269,50 | 270,00 | -1,75% | 453.298,00 |
| 27.11.2025 | 274,60 | 275,80 | 273,30 | 274,80 | 0,15% | 155.972,00 |
| 26.11.2025 | 273,30 | 275,00 | 271,80 | 274,40 | 0,59% | 229.307,00 |
| 25.11.2025 | 272,50 | 273,30 | 271,10 | 272,80 | 0,11% | 164.776,00 |
| 24.11.2025 | 273,70 | 274,10 | 271,80 | 272,50 | -0,22% | 273.132,00 |
| 21.11.2025 | 269,20 | 273,80 | 268,80 | 273,10 | 1,49% | 271.973,00 |
| 20.11.2025 | 267,20 | 270,00 | 267,20 | 269,10 | 0,98% | 266.763,00 |
| 19.11.2025 | 262,70 | 267,80 | 262,70 | 266,50 | 1,33% | 227.841,00 |
| 18.11.2025 | 266,10 | 266,20 | 262,10 | 263,00 | -0,98% | 174.753,00 |
| 17.11.2025 | 266,00 | 267,70 | 265,10 | 265,60 | -0,08% | 250.799,00 |
| 14.11.2025 | 267,50 | 268,40 | 265,20 | 265,80 | -0,41% | 383.097,00 |
| 13.11.2025 | 266,30 | 268,10 | 266,00 | 266,90 | 0,15% | 228.651,00 |
| 12.11.2025 | 266,70 | 267,60 | 264,50 | 266,50 | -0,07% | 343.396,00 |
| 11.11.2025 | 268,50 | 268,90 | 266,30 | 266,70 | -0,41% | 239.616,00 |
| 10.11.2025 | 267,50 | 268,10 | 265,30 | 267,80 | 0,19% | 240.508,00 |
| 07.11.2025 | 266,00 | 267,40 | 265,10 | 267,30 | 0,64% | 415.374,00 |
| 06.11.2025 | 262,50 | 267,70 | 262,50 | 265,60 | 1,57% | 558.924,00 |
| 05.11.2025 | 260,80 | 263,00 | 260,70 | 261,50 | 0,50% | 519.346,00 |
| 04.11.2025 | 260,00 | 261,80 | 257,30 | 260,20 | 0,23% | 372.669,00 |
| 03.11.2025 | 262,60 | 263,70 | 259,60 | 259,60 | 0,23% | 461.957,00 |
| 31.10.2025 | 259,40 | 260,90 | 258,80 | 259,00 | -0,08% | 114.819,00 |
| 30.10.2025 | 261,00 | 261,70 | 259,10 | 259,20 | -0,50% | 188.371,00 |
| 29.10.2025 | 263,00 | 264,10 | 260,50 | 260,50 | -0,95% | 214.804,00 |
| 28.10.2025 | 263,50 | 264,40 | 259,50 | 263,00 | 0,04% | 389.960,00 |
| 27.10.2025 | 263,70 | 265,40 | 262,30 | 262,90 | -0,11% | 283.295,00 |
| 24.10.2025 | 265,20 | 267,10 | 261,80 | 263,20 | -1,05% | 509.593,00 |
| 23.10.2025 | 276,90 | 279,60 | 264,20 | 266,00 | -7,12% | 1.299.523,00 |
| 22.10.2025 | 286,20 | 286,40 | 284,20 | 286,40 | 0,14% | 477.428,00 |
| 21.10.2025 | 288,20 | 288,60 | 285,40 | 286,00 | -0,76% | 177.986,00 |
| 20.10.2025 | 286,60 | 288,20 | 284,70 | 288,20 | 0,42% | 140.405,00 |
| 17.10.2025 | 286,90 | 289,60 | 285,60 | 287,00 | 0,00% | 238.182,00 |
| 16.10.2025 | 285,30 | 287,30 | 283,10 | 287,00 | 0,63% | 182.028,00 |
| 15.10.2025 | 286,00 | 286,00 | 283,00 | 285,20 | -0,49% | 185.928,00 |
| 14.10.2025 | 283,80 | 287,10 | 283,20 | 286,60 | 1,16% | 275.317,00 |
| 13.10.2025 | 285,00 | 285,40 | 281,60 | 283,30 | -0,49% | 149.148,00 |
| 10.10.2025 | 284,30 | 286,10 | 283,80 | 284,70 | 0,28% | 148.088,00 |
| 09.10.2025 | 282,00 | 284,20 | 281,40 | 283,90 | 0,82% | 137.036,00 |
| 08.10.2025 | 282,10 | 283,00 | 280,70 | 281,60 | -0,11% | 159.490,00 |
| 07.10.2025 | 282,00 | 282,70 | 279,20 | 281,90 | 0,11% | 174.845,00 |
| 06.10.2025 | 281,80 | 284,30 | 281,10 | 281,60 | -0,28% | 313.394,00 |
| 03.10.2025 | 283,60 | 286,40 | 280,70 | 282,40 | -0,42% | 268.858,00 |
| 02.10.2025 | 284,00 | 286,10 | 280,60 | 283,60 | -0,56% | 287.961,00 |
| 01.10.2025 | 291,60 | 292,00 | 284,60 | 285,20 | -2,36% | 248.551,00 |
| 30.09.2025 | 290,40 | 292,10 | 289,00 | 292,10 | 0,65% | 280.286,00 |
| 29.09.2025 | 290,40 | 292,90 | 289,50 | 290,20 | -0,24% | 158.411,00 |
| 26.09.2025 | 291,00 | 292,40 | 289,00 | 290,90 | 0,31% | 113.997,00 |
| 25.09.2025 | 293,00 | 294,60 | 290,00 | 290,00 | -1,33% | 306.453,00 |
| 24.09.2025 | 291,70 | 295,30 | 291,00 | 293,90 | 1,10% | 219.093,00 |
| 23.09.2025 | 290,00 | 292,10 | 288,90 | 290,70 | 0,00% | 231.074,00 |
| 22.09.2025 | 294,40 | 295,60 | 290,00 | 290,70 | -1,22% | 170.252,00 |
| 19.09.2025 | 294,80 | 296,90 | 293,00 | 294,30 | -0,17% | 315.074,00 |
| 18.09.2025 | 296,00 | 296,50 | 291,80 | 294,80 | -1,80% | 278.787,00 |
| 17.09.2025 | 299,00 | 302,50 | 298,70 | 300,20 | 0,43% | 188.232,00 |
| 16.09.2025 | 299,70 | 300,40 | 297,40 | 298,90 | -0,27% | 256.275,00 |
| 15.09.2025 | 303,90 | 304,00 | 299,70 | 299,70 | -1,45% | 199.307,00 |
| 12.09.2025 | 305,70 | 306,10 | 303,40 | 304,10 | -0,46% | 197.071,00 |
| 11.09.2025 | 306,00 | 307,00 | 304,10 | 305,50 | 0,30% | 311.666,00 |
| 10.09.2025 | 303,70 | 307,40 | 302,60 | 304,60 | 0,53% | 246.269,00 |
| 09.09.2025 | 302,20 | 304,00 | 301,40 | 303,00 | 0,53% | 136.839,00 |
| 08.09.2025 | 305,50 | 306,00 | 298,10 | 301,40 | -1,31% | 247.611,00 |
| 05.09.2025 | 306,80 | 307,20 | 304,20 | 305,40 | -0,33% | 164.425,00 |
| 04.09.2025 | 304,00 | 308,30 | 304,00 | 306,40 | 0,86% | 169.030,00 |
| 03.09.2025 | 302,00 | 304,50 | 299,60 | 303,80 | 0,76% | 264.348,00 |
| 02.09.2025 | 298,10 | 302,00 | 297,90 | 301,50 | 1,14% | 240.647,00 |
| 01.09.2025 | 298,60 | 300,00 | 296,50 | 298,10 | -0,13% | 133.862,00 |
| 29.08.2025 | 297,00 | 298,90 | 295,70 | 298,50 | 0,44% | 223.610,00 |
| 28.08.2025 | 301,20 | 302,10 | 296,00 | 297,20 | -1,26% | 193.437,00 |
| 27.08.2025 | 298,10 | 301,80 | 298,10 | 301,00 | 0,97% | 190.516,00 |
| 26.08.2025 | 305,00 | 305,00 | 296,10 | 298,10 | -2,26% | 709.575,00 |
| 25.08.2025 | 307,00 | 307,00 | 303,40 | 305,00 | -0,78% | 606.763,00 |
| 22.08.2025 | 311,00 | 312,00 | 306,50 | 307,40 | -1,16% | 185.994,00 |
| 21.08.2025 | 310,20 | 311,00 | 308,80 | 311,00 | 0,26% | 188.616,00 |
| 20.08.2025 | 307,70 | 310,20 | 307,50 | 310,20 | 0,81% | 216.538,00 |
| 19.08.2025 | 304,00 | 308,80 | 304,00 | 307,70 | 1,22% | 501.360,00 |
| 18.08.2025 | 303,10 | 306,10 | 303,00 | 304,00 | 0,16% | 150.886,00 |
| 15.08.2025 | 302,20 | 304,00 | 300,10 | 303,50 | 0,43% | 100.052,00 |
| 14.08.2025 | 301,60 | 302,70 | 299,30 | 302,20 | 0,43% | 197.886,00 |
| 13.08.2025 | 300,40 | 302,40 | 299,30 | 300,90 | 0,03% | 195.078,00 |
| 12.08.2025 | 300,50 | 301,40 | 298,10 | 300,80 | 0,30% | 264.590,00 |
| 11.08.2025 | 298,70 | 300,60 | 298,70 | 299,90 | 0,50% | 120.602,00 |
| 08.08.2025 | 298,90 | 300,90 | 298,30 | 298,40 | -0,17% | 159.602,00 |
| 07.08.2025 | 297,70 | 299,90 | 296,80 | 298,90 | 0,34% | 116.028,00 |
| 06.08.2025 | 298,20 | 298,30 | 295,50 | 297,90 | -0,20% | 235.612,00 |
| 05.08.2025 | 297,00 | 298,50 | 295,30 | 298,50 | 0,61% | 119.866,00 |
| 04.08.2025 | 294,30 | 296,90 | 293,30 | 296,70 | 1,23% | 129.170,00 |
| 01.08.2025 | 292,10 | 293,20 | 291,00 | 293,10 | 0,34% | 163.488,00 |
| 31.07.2025 | 295,00 | 296,20 | 291,20 | 292,10 | -1,02% | 161.644,00 |
| 30.07.2025 | 294,60 | 297,80 | 294,10 | 295,10 | 0,10% | 108.441,00 |