276,105SEK
0,88%
Echtzeit-Aktienkurs Axfood AB
Bid:
Ask:
Aktienkurse zur Axfood AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 274,14 | 276,52 | 274,14 | 276,07 | 0,87% | - |
| 11.06.2025 | 276,80 | 277,00 | 273,30 | 273,70 | -1,23% | 186.982,00 |
| 10.06.2025 | 275,50 | 277,10 | 274,80 | 277,10 | 0,69% | 271.751,00 |
| 09.06.2025 | 275,20 | 278,80 | 275,20 | 275,20 | 0,00% | 136.870,00 |
| 05.06.2025 | 276,10 | 276,20 | 272,40 | 275,20 | -0,36% | 210.535,00 |
| 04.06.2025 | 276,00 | 277,20 | 274,90 | 276,20 | 0,04% | 219.105,00 |
| 03.06.2025 | 279,50 | 280,00 | 275,70 | 276,10 | -0,93% | 194.634,00 |
| 02.06.2025 | 279,40 | 280,50 | 276,50 | 278,70 | -0,39% | 331.171,00 |
| 30.05.2025 | 276,00 | 281,50 | 275,90 | 279,80 | 1,34% | 376.484,00 |
| 28.05.2025 | 278,60 | 279,90 | 275,10 | 276,10 | -0,72% | 156.920,00 |
| 27.05.2025 | 277,00 | 279,50 | 275,70 | 278,10 | 0,32% | 266.089,00 |
| 26.05.2025 | 276,30 | 277,30 | 273,80 | 277,20 | 0,33% | 193.379,00 |
| 23.05.2025 | 275,50 | 277,30 | 274,40 | 276,30 | 0,29% | 227.480,00 |
| 22.05.2025 | 275,00 | 276,80 | 274,10 | 275,50 | -0,36% | 186.211,00 |
| 21.05.2025 | 275,90 | 277,00 | 274,70 | 276,50 | 0,22% | 172.526,00 |
| 20.05.2025 | 274,30 | 275,90 | 273,50 | 275,90 | 0,58% | 188.307,00 |
| 19.05.2025 | 272,00 | 274,30 | 270,20 | 274,30 | 0,85% | 225.083,00 |
| 16.05.2025 | 271,00 | 272,70 | 269,10 | 272,00 | 0,59% | 328.105,00 |
| 15.05.2025 | 264,50 | 270,40 | 264,50 | 270,40 | 2,23% | 293.237,00 |
| 14.05.2025 | 263,60 | 265,50 | 262,10 | 264,50 | -0,11% | 212.752,00 |
| 13.05.2025 | 265,00 | 266,90 | 262,00 | 264,80 | -0,04% | 512.054,00 |
| 12.05.2025 | 269,90 | 270,00 | 262,60 | 264,90 | -1,85% | 365.945,00 |
| 09.05.2025 | 269,20 | 270,60 | 267,10 | 269,90 | 0,56% | 176.075,00 |
| 08.05.2025 | 268,30 | 271,20 | 267,00 | 268,40 | 0,15% | 186.630,00 |
| 07.05.2025 | 269,70 | 271,20 | 266,70 | 268,00 | -0,45% | 249.080,00 |
| 06.05.2025 | 268,60 | 272,00 | 267,30 | 269,20 | 0,37% | 234.756,00 |
| 05.05.2025 | 268,60 | 270,10 | 267,90 | 268,20 | -0,15% | 156.865,00 |
| 02.05.2025 | 270,00 | 271,30 | 268,10 | 268,60 | -0,63% | 306.522,00 |
| 30.04.2025 | 265,00 | 270,30 | 264,90 | 270,30 | 2,00% | 257.459,00 |
| 29.04.2025 | 262,80 | 265,10 | 262,30 | 265,00 | 0,84% | 264.123,00 |
| 28.04.2025 | 264,50 | 264,60 | 259,00 | 262,80 | -0,76% | 340.380,00 |
| 25.04.2025 | 257,80 | 265,50 | 256,70 | 264,80 | 3,64% | 826.408,00 |
| 24.04.2025 | 238,30 | 257,30 | 238,30 | 255,50 | 3,23% | 632.897,00 |
| 23.04.2025 | 249,40 | 250,60 | 243,70 | 247,50 | -0,64% | 316.475,00 |
| 22.04.2025 | 247,60 | 252,50 | 246,40 | 249,10 | 0,81% | 398.868,00 |
| 17.04.2025 | 248,40 | 249,80 | 247,00 | 247,10 | -0,96% | 114.350,00 |
| 16.04.2025 | 248,90 | 250,50 | 247,00 | 249,50 | 0,36% | 365.631,00 |
| 15.04.2025 | 244,50 | 248,60 | 244,30 | 248,60 | 1,68% | 272.954,00 |
| 14.04.2025 | 239,60 | 244,50 | 238,40 | 244,50 | 2,82% | 361.135,00 |
| 11.04.2025 | 233,00 | 238,20 | 233,00 | 237,80 | 2,19% | 313.089,00 |
| 10.04.2025 | 235,60 | 235,80 | 227,10 | 232,70 | 0,69% | 659.724,00 |
| 09.04.2025 | 229,40 | 232,50 | 227,50 | 231,10 | 0,00% | 593.093,00 |
| 08.04.2025 | 225,00 | 233,80 | 223,30 | 231,10 | 4,05% | 413.593,00 |
| 07.04.2025 | 225,00 | 229,80 | 220,20 | 222,10 | -4,76% | 747.546,00 |
| 04.04.2025 | 237,90 | 246,70 | 231,10 | 233,20 | -1,85% | 935.848,00 |
| 03.04.2025 | 227,30 | 237,60 | 227,10 | 237,60 | 3,62% | 536.177,00 |
| 02.04.2025 | 231,30 | 232,80 | 226,90 | 229,30 | -0,78% | 306.799,00 |
| 01.04.2025 | 225,90 | 231,90 | 224,40 | 231,10 | 2,35% | 308.553,00 |
| 31.03.2025 | 226,30 | 228,50 | 225,20 | 225,80 | -0,31% | 368.152,00 |
| 28.03.2025 | 224,30 | 228,70 | 224,30 | 226,50 | 1,30% | 320.939,00 |
| 27.03.2025 | 220,70 | 226,00 | 220,50 | 223,60 | 1,31% | 302.943,00 |
| 26.03.2025 | 221,20 | 222,10 | 219,00 | 220,70 | 0,09% | 257.454,00 |
| 25.03.2025 | 220,00 | 221,70 | 219,40 | 220,50 | 0,50% | 274.805,00 |
| 24.03.2025 | 223,00 | 224,40 | 218,60 | 219,40 | -1,53% | 406.179,00 |
| 21.03.2025 | 230,00 | 230,50 | 220,30 | 222,80 | -3,26% | 749.419,00 |
| 20.03.2025 | 229,90 | 232,50 | 227,30 | 230,30 | -0,90% | 617.559,00 |
| 19.03.2025 | 235,00 | 236,50 | 231,80 | 232,40 | -0,81% | 519.840,00 |
| 18.03.2025 | 235,20 | 236,00 | 233,10 | 234,30 | -0,30% | 315.959,00 |
| 17.03.2025 | 237,00 | 239,00 | 234,50 | 235,00 | -0,84% | 389.195,00 |
| 14.03.2025 | 238,20 | 239,20 | 236,20 | 237,00 | -0,46% | 425.527,00 |
| 13.03.2025 | 238,20 | 238,60 | 235,60 | 238,10 | -0,29% | 474.073,00 |
| 12.03.2025 | 235,40 | 238,80 | 234,30 | 238,80 | 1,44% | 400.438,00 |
| 11.03.2025 | 240,40 | 241,80 | 234,90 | 235,40 | -2,28% | 352.723,00 |
| 10.03.2025 | 238,60 | 242,70 | 237,30 | 240,90 | 1,13% | 336.925,00 |
| 07.03.2025 | 234,60 | 238,50 | 232,80 | 238,20 | 1,75% | 626.160,00 |
| 06.03.2025 | 229,00 | 234,70 | 225,60 | 234,10 | 1,83% | 842.539,00 |
| 05.03.2025 | 232,60 | 234,80 | 229,60 | 229,90 | -2,34% | 429.476,00 |
| 04.03.2025 | 228,00 | 237,70 | 228,00 | 235,40 | 3,20% | 659.370,00 |
| 03.03.2025 | 227,70 | 230,90 | 225,20 | 228,10 | 0,00% | 566.351,00 |
| 28.02.2025 | 229,80 | 230,30 | 227,20 | 228,10 | -0,74% | 713.413,00 |
| 27.02.2025 | 231,00 | 231,70 | 229,80 | 229,80 | -0,73% | 275.338,00 |
| 26.02.2025 | 231,80 | 232,90 | 230,30 | 231,50 | -0,13% | 275.359,00 |
| 25.02.2025 | 231,40 | 232,00 | 229,50 | 231,80 | 0,39% | 229.423,00 |
| 24.02.2025 | 227,70 | 230,90 | 227,00 | 230,90 | 1,72% | 258.660,00 |
| 21.02.2025 | 227,60 | 229,60 | 226,50 | 227,00 | -0,09% | 379.894,00 |
| 20.02.2025 | 230,40 | 230,40 | 226,60 | 227,20 | -1,39% | 396.634,00 |
| 19.02.2025 | 231,30 | 232,30 | 228,80 | 230,40 | -0,56% | 271.385,00 |
| 18.02.2025 | 233,80 | 233,80 | 230,30 | 231,70 | -0,94% | 405.899,00 |
| 17.02.2025 | 236,00 | 236,30 | 233,10 | 233,90 | -0,89% | 263.785,00 |
| 14.02.2025 | 235,40 | 236,60 | 234,20 | 236,00 | 0,25% | 292.744,00 |
| 13.02.2025 | 233,00 | 235,70 | 232,30 | 235,40 | 1,64% | 267.819,00 |
| 12.02.2025 | 235,80 | 236,60 | 231,20 | 231,60 | -1,78% | 345.398,00 |
| 11.02.2025 | 236,00 | 236,50 | 233,50 | 235,80 | -0,13% | 215.504,00 |
| 10.02.2025 | 235,50 | 236,50 | 234,80 | 236,10 | 0,25% | 209.746,00 |
| 07.02.2025 | 234,00 | 238,10 | 234,00 | 235,50 | 0,56% | 518.723,00 |
| 06.02.2025 | 235,20 | 236,50 | 233,00 | 234,20 | -0,34% | 341.311,00 |
| 05.02.2025 | 234,70 | 236,20 | 232,20 | 235,00 | 0,17% | 362.951,00 |
| 04.02.2025 | 235,40 | 236,70 | 234,00 | 234,60 | -0,38% | 249.430,00 |
| 03.02.2025 | 236,10 | 236,10 | 233,20 | 235,50 | -1,05% | 446.501,00 |
| 31.01.2025 | 242,60 | 242,60 | 234,70 | 238,00 | -1,98% | 836.873,00 |
| 30.01.2025 | 249,70 | 259,80 | 241,60 | 242,80 | 0,21% | 1.064.601,00 |
| 29.01.2025 | 241,70 | 243,40 | 240,20 | 242,30 | 0,12% | 342.649,00 |
| 28.01.2025 | 239,00 | 242,00 | 239,00 | 242,00 | 1,38% | 266.304,00 |
| 27.01.2025 | 234,70 | 239,90 | 234,50 | 238,70 | 1,70% | 380.147,00 |
| 24.01.2025 | 232,00 | 235,60 | 231,50 | 234,70 | 1,03% | 296.663,00 |
| 23.01.2025 | 234,20 | 235,20 | 231,30 | 232,30 | -0,98% | 343.376,00 |
| 22.01.2025 | 235,70 | 236,30 | 234,50 | 234,60 | -0,72% | 193.840,00 |
| 21.01.2025 | 233,50 | 236,30 | 233,00 | 236,30 | 1,16% | 190.482,00 |
| 20.01.2025 | 233,90 | 235,20 | 232,60 | 233,60 | -0,21% | 258.923,00 |
| 17.01.2025 | 231,70 | 235,00 | 230,20 | 234,10 | 0,30% | 419.250,00 |