269,230SEK
-0,29%
Echtzeit-Aktienkurs Axfood AB
Bid:
Ask:
Aktienkurse zur Axfood AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 269,50 | 269,50 | 266,87 | 267,82 | -0,63% | - |
| 06.06.2024 | 269,33 | 270,38 | 269,33 | 269,51 | -0,18% | - |
| 05.06.2024 | 269,40 | 271,00 | 266,80 | 270,00 | 0,22% | 223.774,00 |
| 04.06.2024 | 279,70 | 279,70 | 267,70 | 269,40 | -3,61% | 464.195,00 |
| 03.06.2024 | 279,70 | 280,20 | 276,90 | 279,50 | 0,29% | 144.981,00 |
| 31.05.2024 | 280,00 | 280,10 | 277,00 | 278,70 | -0,71% | 488.314,00 |
| 30.05.2024 | 278,30 | 280,70 | 277,30 | 280,70 | 0,79% | 136.254,00 |
| 29.05.2024 | 281,40 | 281,90 | 277,80 | 278,50 | -0,85% | 193.823,00 |
| 28.05.2024 | 282,50 | 284,90 | 280,40 | 280,90 | -0,57% | 187.248,00 |
| 27.05.2024 | 283,60 | 284,30 | 282,40 | 282,50 | -0,39% | 113.736,00 |
| 24.05.2024 | 284,20 | 285,00 | 283,30 | 283,60 | -0,21% | 98.014,00 |
| 23.05.2024 | 284,90 | 285,70 | 283,50 | 284,20 | -0,21% | 114.022,00 |
| 22.05.2024 | 282,10 | 285,20 | 280,20 | 284,80 | 0,96% | 239.525,00 |
| 21.05.2024 | 282,10 | 284,30 | 281,00 | 282,10 | -1,40% | 325.190,00 |
| 20.05.2024 | 286,90 | 287,90 | 285,90 | 286,10 | -0,28% | 197.965,00 |
| 17.05.2024 | 287,40 | 289,70 | 286,90 | 286,90 | -0,17% | 287.273,00 |
| 16.05.2024 | 292,10 | 293,30 | 280,00 | 287,40 | -1,61% | 231.161,00 |
| 15.05.2024 | 293,50 | 294,80 | 291,70 | 292,10 | -0,31% | 156.054,00 |
| 14.05.2024 | 294,70 | 296,00 | 292,80 | 293,00 | -0,58% | 248.395,00 |
| 13.05.2024 | 295,50 | 296,90 | 294,30 | 294,70 | -0,27% | 184.605,00 |
| 10.05.2024 | 294,70 | 299,00 | 290,30 | 295,50 | 0,51% | 303.088,00 |
| 08.05.2024 | 290,20 | 294,40 | 290,10 | 294,00 | 1,31% | 162.073,00 |
| 07.05.2024 | 290,30 | 290,90 | 289,10 | 290,20 | 0,17% | 115.477,00 |
| 06.05.2024 | 287,30 | 290,50 | 285,10 | 289,70 | 0,84% | 147.914,00 |
| 03.05.2024 | 283,00 | 289,10 | 283,00 | 287,30 | 1,63% | 160.381,00 |
| 02.05.2024 | 285,40 | 286,70 | 282,70 | 282,70 | -0,95% | 200.025,00 |
| 30.04.2024 | 286,70 | 288,80 | 284,60 | 285,40 | -0,49% | 118.161,00 |
| 29.04.2024 | 281,30 | 287,00 | 281,00 | 286,80 | 1,96% | 195.154,00 |
| 26.04.2024 | 290,00 | 291,20 | 279,50 | 281,30 | -3,00% | 322.066,00 |
| 25.04.2024 | 289,10 | 291,60 | 281,20 | 290,00 | 0,35% | 320.817,00 |
| 24.04.2024 | 288,90 | 291,00 | 286,30 | 289,00 | -0,14% | 256.094,00 |
| 23.04.2024 | 290,60 | 292,00 | 286,40 | 289,40 | -0,24% | 191.796,00 |
| 22.04.2024 | 290,20 | 292,60 | 287,80 | 290,10 | 0,17% | 197.831,00 |
| 19.04.2024 | 286,80 | 289,70 | 283,90 | 289,60 | 0,56% | 170.614,00 |
| 18.04.2024 | 293,50 | 293,50 | 284,30 | 288,00 | -1,87% | 329.534,00 |
| 17.04.2024 | 292,70 | 299,40 | 289,90 | 293,50 | 0,14% | 208.444,00 |
| 16.04.2024 | 293,10 | 295,70 | 290,40 | 293,10 | -0,41% | 199.671,00 |
| 15.04.2024 | 297,10 | 298,20 | 290,40 | 294,30 | -1,04% | 305.175,00 |
| 12.04.2024 | 300,50 | 302,10 | 296,40 | 297,40 | -1,03% | 213.550,00 |
| 11.04.2024 | 304,20 | 304,20 | 297,60 | 300,50 | -1,31% | 315.662,00 |
| 10.04.2024 | 300,90 | 305,80 | 299,50 | 304,50 | 1,26% | 231.591,00 |
| 09.04.2024 | 304,70 | 305,00 | 300,60 | 300,70 | -1,31% | 187.452,00 |
| 08.04.2024 | 305,20 | 305,20 | 300,70 | 304,70 | -0,16% | 159.846,00 |
| 05.04.2024 | 304,40 | 305,50 | 302,00 | 305,20 | -0,07% | 192.195,00 |
| 04.04.2024 | 304,90 | 308,80 | 304,40 | 305,40 | 0,16% | 207.830,00 |
| 03.04.2024 | 303,00 | 307,80 | 299,60 | 304,90 | -2,15% | 340.279,00 |
| 02.04.2024 | 311,20 | 313,80 | 309,20 | 311,60 | 0,13% | 306.839,00 |
| 28.03.2024 | 309,60 | 312,90 | 309,20 | 311,20 | 0,52% | 156.430,00 |
| 27.03.2024 | 304,80 | 312,40 | 304,80 | 309,60 | 1,67% | 222.456,00 |
| 26.03.2024 | 302,90 | 306,40 | 301,50 | 304,50 | 0,53% | 167.939,00 |
| 25.03.2024 | 302,40 | 304,50 | 299,60 | 302,90 | 0,23% | 190.100,00 |
| 22.03.2024 | 296,80 | 304,00 | 296,30 | 302,20 | 1,82% | 173.085,00 |
| 21.03.2024 | 299,40 | 299,50 | 294,20 | 296,80 | -1,13% | 159.728,00 |
| 20.03.2024 | 300,80 | 302,40 | 298,10 | 300,20 | -0,20% | 172.581,00 |
| 19.03.2024 | 299,80 | 301,30 | 297,70 | 300,80 | 0,33% | 123.451,00 |
| 18.03.2024 | 298,20 | 300,50 | 296,60 | 299,80 | 0,50% | 150.300,00 |
| 15.03.2024 | 300,30 | 301,90 | 297,60 | 298,30 | -0,67% | 260.944,00 |
| 14.03.2024 | 299,50 | 300,70 | 297,10 | 300,30 | 0,40% | 232.462,00 |
| 13.03.2024 | 295,00 | 300,50 | 293,90 | 299,10 | 1,39% | 215.080,00 |
| 12.03.2024 | 295,00 | 296,60 | 293,00 | 295,00 | 0,10% | 190.428,00 |
| 11.03.2024 | 294,00 | 295,00 | 292,10 | 294,70 | 0,27% | 207.670,00 |
| 08.03.2024 | 290,40 | 295,20 | 290,40 | 293,90 | 1,21% | 227.764,00 |
| 07.03.2024 | 290,00 | 290,90 | 284,80 | 290,40 | 0,14% | 263.971,00 |
| 06.03.2024 | 287,90 | 290,90 | 286,60 | 290,00 | 0,94% | 155.636,00 |
| 05.03.2024 | 288,40 | 289,60 | 286,50 | 287,30 | -0,24% | 207.258,00 |
| 04.03.2024 | 290,50 | 290,90 | 288,00 | 288,00 | -0,69% | 174.147,00 |
| 01.03.2024 | 289,80 | 293,90 | 289,80 | 290,00 | 0,21% | 216.152,00 |
| 29.02.2024 | 289,00 | 291,00 | 287,90 | 289,40 | 0,24% | 232.192,00 |
| 28.02.2024 | 287,80 | 290,70 | 287,50 | 288,70 | 0,77% | 241.734,00 |
| 27.02.2024 | 285,00 | 287,30 | 284,10 | 286,50 | 0,39% | 175.182,00 |
| 26.02.2024 | 284,40 | 286,80 | 284,10 | 285,40 | 0,46% | 137.211,00 |
| 23.02.2024 | 283,40 | 285,50 | 282,30 | 284,10 | 0,60% | 126.081,00 |
| 22.02.2024 | 285,00 | 285,80 | 280,90 | 282,40 | -0,67% | 139.746,00 |
| 21.02.2024 | 282,00 | 284,30 | 281,10 | 284,30 | 0,82% | 184.093,00 |
| 20.02.2024 | 279,20 | 283,50 | 278,50 | 282,00 | 1,00% | 218.372,00 |
| 19.02.2024 | 280,70 | 281,20 | 276,20 | 279,20 | -0,53% | 179.770,00 |
| 16.02.2024 | 276,10 | 281,10 | 276,10 | 280,70 | 1,67% | 287.889,00 |
| 15.02.2024 | 275,90 | 278,20 | 271,40 | 276,10 | 0,07% | 308.848,00 |
| 14.02.2024 | 280,10 | 282,50 | 274,90 | 275,90 | -1,53% | 294.609,00 |
| 13.02.2024 | 281,10 | 282,90 | 279,50 | 280,20 | -0,32% | 128.896,00 |
| 12.02.2024 | 283,50 | 286,10 | 281,10 | 281,10 | -0,85% | 152.898,00 |
| 09.02.2024 | 283,80 | 286,50 | 282,00 | 283,50 | 0,18% | 181.747,00 |
| 08.02.2024 | 282,10 | 286,70 | 282,00 | 283,00 | 0,32% | 204.982,00 |
| 07.02.2024 | 281,90 | 283,50 | 278,80 | 282,10 | 0,07% | 238.487,00 |
| 06.02.2024 | 285,60 | 287,50 | 278,70 | 281,90 | -2,42% | 446.312,00 |
| 05.02.2024 | 288,90 | 292,60 | 286,60 | 288,90 | 0,00% | 347.568,00 |
| 02.02.2024 | 283,40 | 289,70 | 283,20 | 288,90 | 2,48% | 484.287,00 |
| 01.02.2024 | 270,00 | 286,90 | 270,00 | 281,90 | 7,06% | 1.033.122,00 |
| 31.01.2024 | 261,00 | 264,20 | 260,70 | 263,30 | 0,88% | 217.822,00 |
| 30.01.2024 | 261,20 | 265,30 | 260,50 | 261,00 | -0,04% | 131.511,00 |
| 29.01.2024 | 260,40 | 262,40 | 258,70 | 261,10 | 0,27% | 141.462,00 |
| 26.01.2024 | 258,50 | 260,90 | 258,30 | 260,40 | 0,74% | 102.323,00 |
| 25.01.2024 | 258,70 | 259,90 | 256,30 | 258,50 | -0,08% | 152.635,00 |
| 24.01.2024 | 259,60 | 260,00 | 256,60 | 258,70 | -0,19% | 146.566,00 |
| 23.01.2024 | 259,60 | 260,50 | 256,70 | 259,20 | -0,23% | 188.688,00 |
| 22.01.2024 | 260,80 | 262,80 | 258,70 | 259,80 | -0,38% | 149.884,00 |
| 19.01.2024 | 264,00 | 265,30 | 260,70 | 260,80 | -1,21% | 133.471,00 |
| 18.01.2024 | 263,80 | 264,20 | 261,40 | 264,00 | 0,30% | 151.466,00 |
| 17.01.2024 | 267,10 | 267,10 | 261,90 | 263,20 | -1,46% | 158.296,00 |
| 16.01.2024 | 266,30 | 267,40 | 263,20 | 267,10 | 0,11% | 167.705,00 |