91,224SEK
1,08%
Echtzeit-Aktienkurs NYFOSA AB
Bid:
Ask:
Aktienkurse zur NYFOSA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 90,20 | 91,60 | 90,05 | 90,60 | 0,39% | 166.289,00 |
| 24.04.2025 | 86,35 | 91,25 | 86,35 | 90,25 | 1,01% | 132.285,00 |
| 23.04.2025 | 90,30 | 92,50 | 89,05 | 89,35 | -1,27% | 533.946,00 |
| 22.04.2025 | 88,00 | 91,70 | 87,40 | 90,50 | 3,13% | 179.837,00 |
| 17.04.2025 | 88,10 | 88,50 | 87,00 | 87,75 | -0,62% | 34.604,00 |
| 16.04.2025 | 88,10 | 89,20 | 87,45 | 88,30 | 0,00% | 192.250,00 |
| 15.04.2025 | 85,10 | 88,50 | 84,50 | 88,30 | 4,68% | 157.103,00 |
| 14.04.2025 | 84,00 | 84,75 | 82,30 | 84,35 | 1,81% | 1.134.910,00 |
| 11.04.2025 | 80,55 | 83,90 | 79,40 | 82,85 | 2,86% | 604.615,00 |
| 10.04.2025 | 79,55 | 82,10 | 78,85 | 80,55 | 6,76% | 427.501,00 |
| 09.04.2025 | 76,85 | 77,65 | 73,70 | 75,45 | -4,85% | 584.486,00 |
| 08.04.2025 | 81,75 | 81,75 | 77,75 | 79,30 | -1,18% | 379.265,00 |
| 07.04.2025 | 86,00 | 88,40 | 79,95 | 80,25 | -10,18% | 950.908,00 |
| 04.04.2025 | 91,10 | 94,95 | 88,55 | 89,35 | -2,14% | 790.900,00 |
| 03.04.2025 | 87,95 | 93,60 | 87,45 | 91,30 | 3,22% | 370.729,00 |
| 02.04.2025 | 88,30 | 88,60 | 87,00 | 88,45 | -0,17% | 722.878,00 |
| 01.04.2025 | 87,60 | 89,15 | 86,70 | 88,60 | 1,14% | 223.820,00 |
| 31.03.2025 | 86,20 | 88,15 | 86,00 | 87,60 | 0,06% | 498.170,00 |
| 28.03.2025 | 85,50 | 87,95 | 85,15 | 87,55 | 2,40% | 482.296,00 |
| 27.03.2025 | 84,00 | 85,50 | 82,85 | 85,50 | 3,26% | 345.449,00 |
| 26.03.2025 | 83,45 | 83,45 | 82,00 | 82,80 | -0,48% | 432.767,00 |
| 25.03.2025 | 82,45 | 83,25 | 81,25 | 83,20 | 1,03% | 152.459,00 |
| 24.03.2025 | 86,25 | 86,25 | 82,15 | 82,35 | -1,79% | 128.768,00 |
| 21.03.2025 | 85,40 | 85,65 | 83,30 | 83,85 | -1,99% | 496.088,00 |
| 20.03.2025 | 86,00 | 86,00 | 84,00 | 85,55 | 0,65% | 219.426,00 |
| 19.03.2025 | 86,00 | 86,00 | 84,00 | 85,00 | -0,06% | 270.177,00 |
| 18.03.2025 | 85,25 | 85,90 | 84,40 | 85,05 | 0,29% | 334.676,00 |
| 17.03.2025 | 84,75 | 85,20 | 83,55 | 84,80 | 0,06% | 203.545,00 |
| 14.03.2025 | 82,95 | 85,90 | 82,95 | 84,75 | 2,29% | 380.618,00 |
| 13.03.2025 | 83,95 | 84,50 | 82,85 | 82,85 | -0,96% | 373.820,00 |
| 12.03.2025 | 84,20 | 85,80 | 82,90 | 83,65 | -0,77% | 401.802,00 |
| 11.03.2025 | 84,60 | 86,00 | 84,05 | 84,30 | -0,30% | 701.012,00 |
| 10.03.2025 | 88,00 | 88,50 | 84,55 | 84,55 | -3,92% | 408.688,00 |
| 07.03.2025 | 87,10 | 88,30 | 86,00 | 88,00 | 1,15% | 875.144,00 |
| 06.03.2025 | 93,00 | 93,00 | 86,95 | 87,00 | -7,45% | 1.553.084,00 |
| 05.03.2025 | 96,35 | 97,40 | 93,85 | 94,00 | -2,44% | 364.738,00 |
| 04.03.2025 | 97,30 | 97,40 | 95,80 | 96,35 | -1,13% | 347.216,00 |
| 03.03.2025 | 99,00 | 99,00 | 96,65 | 97,45 | -1,96% | 172.206,00 |
| 28.02.2025 | 97,50 | 99,65 | 96,90 | 99,40 | 1,48% | 378.565,00 |
| 27.02.2025 | 100,00 | 100,00 | 97,60 | 97,95 | -1,95% | 325.651,00 |
| 26.02.2025 | 100,20 | 101,50 | 99,40 | 99,90 | 0,00% | 313.149,00 |
| 25.02.2025 | 101,40 | 102,80 | 99,90 | 99,90 | -1,38% | 386.199,00 |
| 24.02.2025 | 99,65 | 102,20 | 99,65 | 101,30 | 1,66% | 295.194,00 |
| 21.02.2025 | 101,90 | 105,10 | 99,65 | 99,65 | -1,34% | 412.411,00 |
| 20.02.2025 | 103,90 | 103,90 | 100,50 | 101,00 | -2,79% | 294.622,00 |
| 19.02.2025 | 106,80 | 107,70 | 103,60 | 103,90 | -2,99% | 361.609,00 |
| 18.02.2025 | 108,60 | 108,90 | 106,40 | 107,10 | -1,38% | 157.507,00 |
| 17.02.2025 | 110,10 | 110,10 | 108,40 | 108,60 | -1,36% | 80.955,00 |
| 14.02.2025 | 110,10 | 110,60 | 108,00 | 110,10 | -0,27% | 332.939,00 |
| 13.02.2025 | 107,00 | 111,60 | 107,00 | 110,40 | 1,94% | 513.849,00 |
| 12.02.2025 | 109,00 | 110,60 | 107,10 | 108,30 | -0,46% | 172.821,00 |
| 11.02.2025 | 111,20 | 111,40 | 108,10 | 108,80 | -2,77% | 558.042,00 |
| 10.02.2025 | 111,60 | 113,10 | 110,40 | 111,90 | 0,18% | 1.120.464,00 |
| 07.02.2025 | 114,00 | 115,80 | 110,70 | 111,70 | -1,76% | 377.242,00 |
| 06.02.2025 | 110,00 | 113,70 | 109,60 | 113,70 | -1,04% | 357.201,00 |
| 05.02.2025 | 113,00 | 114,90 | 112,40 | 114,90 | 1,95% | 339.131,00 |
| 04.02.2025 | 112,80 | 114,90 | 112,20 | 112,70 | -0,62% | 215.193,00 |
| 03.02.2025 | 112,00 | 113,90 | 111,20 | 113,40 | -0,61% | 199.389,00 |
| 31.01.2025 | 114,00 | 115,10 | 112,60 | 114,10 | -0,78% | 179.461,00 |
| 30.01.2025 | 112,00 | 116,50 | 111,70 | 115,00 | 3,88% | 302.786,00 |
| 29.01.2025 | 110,90 | 111,90 | 110,00 | 110,70 | 0,00% | 212.330,00 |
| 28.01.2025 | 108,60 | 111,60 | 107,30 | 110,70 | 1,84% | 309.504,00 |
| 27.01.2025 | 105,10 | 110,30 | 104,20 | 108,70 | 3,33% | 312.464,00 |
| 24.01.2025 | 106,90 | 108,50 | 104,70 | 105,20 | -2,23% | 314.226,00 |
| 23.01.2025 | 103,40 | 107,60 | 103,30 | 107,60 | 4,06% | 187.594,00 |
| 22.01.2025 | 104,30 | 105,30 | 103,20 | 103,40 | -1,05% | 263.966,00 |
| 21.01.2025 | 102,30 | 105,10 | 102,30 | 104,50 | 1,46% | 113.653,00 |
| 20.01.2025 | 103,30 | 103,70 | 102,10 | 103,00 | -0,39% | 85.366,00 |
| 17.01.2025 | 101,60 | 103,80 | 101,60 | 103,40 | 1,67% | 108.625,00 |
| 16.01.2025 | 102,00 | 102,60 | 100,20 | 101,70 | -0,20% | 122.267,00 |
| 15.01.2025 | 99,05 | 104,60 | 99,05 | 101,90 | 2,88% | 183.755,00 |
| 14.01.2025 | 96,50 | 99,25 | 96,50 | 99,05 | 2,96% | 210.839,00 |
| 13.01.2025 | 98,65 | 99,55 | 96,20 | 96,20 | -3,22% | 225.185,00 |
| 10.01.2025 | 100,50 | 100,50 | 97,75 | 99,40 | -0,40% | 192.847,00 |
| 09.01.2025 | 98,50 | 100,40 | 98,50 | 99,80 | 0,60% | 252.065,00 |
| 08.01.2025 | 101,80 | 103,50 | 98,75 | 99,20 | -2,46% | 239.463,00 |
| 07.01.2025 | 104,60 | 105,70 | 101,60 | 101,70 | -3,05% | 219.110,00 |
| 03.01.2025 | 106,40 | 107,00 | 104,60 | 104,90 | -1,87% | 116.052,00 |
| 02.01.2025 | 107,90 | 108,20 | 106,40 | 106,90 | -0,93% | 116.794,00 |
| 30.12.2024 | 106,60 | 108,40 | 106,60 | 107,90 | 1,22% | 359.765,00 |
| 27.12.2024 | 105,90 | 107,60 | 105,70 | 106,60 | 0,09% | 136.142,00 |
| 23.12.2024 | 107,30 | 107,30 | 105,70 | 106,50 | -0,93% | 86.769,00 |
| 20.12.2024 | 103,50 | 108,40 | 103,50 | 107,50 | 2,67% | 598.836,00 |
| 19.12.2024 | 107,10 | 109,00 | 104,30 | 104,70 | -3,94% | 306.191,00 |
| 18.12.2024 | 106,90 | 109,20 | 106,90 | 109,00 | 1,11% | 282.769,00 |
| 17.12.2024 | 107,40 | 108,30 | 106,40 | 107,80 | 0,09% | 308.400,00 |
| 16.12.2024 | 108,30 | 109,00 | 107,10 | 107,70 | -0,65% | 1.683.724,00 |
| 13.12.2024 | 110,50 | 111,20 | 108,30 | 108,40 | -1,90% | 1.115.345,00 |
| 12.12.2024 | 110,90 | 111,50 | 110,40 | 110,50 | -0,54% | 508.553,00 |
| 11.12.2024 | 110,00 | 111,40 | 108,40 | 111,10 | 1,55% | 281.813,00 |
| 10.12.2024 | 107,40 | 110,80 | 105,90 | 109,40 | 1,86% | 247.280,00 |
| 09.12.2024 | 110,00 | 110,50 | 106,90 | 107,40 | -2,72% | 296.359,00 |
| 06.12.2024 | 107,20 | 111,50 | 107,20 | 110,40 | 2,70% | 284.883,00 |
| 05.12.2024 | 109,90 | 110,60 | 107,40 | 107,50 | -2,36% | 225.446,00 |
| 04.12.2024 | 108,30 | 111,00 | 108,30 | 110,10 | 1,01% | 306.253,00 |
| 03.12.2024 | 110,70 | 111,10 | 107,60 | 109,00 | -1,54% | 442.589,00 |
| 02.12.2024 | 108,50 | 111,70 | 107,80 | 110,70 | 1,56% | 333.516,00 |
| 29.11.2024 | 108,30 | 109,50 | 107,20 | 109,00 | 0,65% | 437.697,00 |
| 28.11.2024 | 107,00 | 108,70 | 106,10 | 108,30 | 1,98% | 257.908,00 |
| 27.11.2024 | 102,60 | 106,20 | 102,60 | 106,20 | 3,41% | 276.463,00 |