76,66SEK
1,54%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 76,04 | 76,47 | 75,81 | 76,25 | 1,00% | - |
| 29.01.2025 | 75,00 | 76,00 | 74,80 | 75,50 | 0,67% | 30.310,00 |
| 28.01.2025 | 74,50 | 75,30 | 73,90 | 75,00 | 0,67% | 46.891,00 |
| 27.01.2025 | 72,70 | 74,50 | 72,50 | 74,50 | 2,05% | 41.405,00 |
| 24.01.2025 | 72,40 | 74,60 | 72,40 | 73,00 | -0,68% | 48.406,00 |
| 23.01.2025 | 72,60 | 73,50 | 72,20 | 73,50 | 1,24% | 13.219,00 |
| 22.01.2025 | 73,00 | 73,50 | 72,10 | 72,60 | -0,55% | 34.766,00 |
| 21.01.2025 | 71,90 | 73,40 | 71,60 | 73,00 | 1,53% | 31.006,00 |
| 20.01.2025 | 72,90 | 72,90 | 71,50 | 71,90 | -0,83% | 14.612,00 |
| 17.01.2025 | 71,30 | 72,90 | 70,40 | 72,50 | 1,68% | 40.971,00 |
| 16.01.2025 | 71,00 | 71,60 | 70,90 | 71,30 | 0,71% | 13.500,00 |
| 15.01.2025 | 69,80 | 70,90 | 69,20 | 70,80 | 2,31% | 16.736,00 |
| 14.01.2025 | 68,90 | 70,00 | 68,90 | 69,20 | 0,58% | 12.542,00 |
| 13.01.2025 | 70,00 | 70,50 | 68,50 | 68,80 | -1,57% | 34.163,00 |
| 10.01.2025 | 70,90 | 71,60 | 69,90 | 69,90 | -1,83% | 21.731,00 |
| 09.01.2025 | 71,30 | 71,50 | 70,20 | 71,20 | -0,14% | 25.774,00 |
| 08.01.2025 | 72,00 | 73,10 | 71,00 | 71,30 | -1,66% | 57.198,00 |
| 07.01.2025 | 72,20 | 73,20 | 71,90 | 72,50 | -1,10% | 27.331,00 |
| 06.01.2025 | 71,84 | 73,33 | 71,77 | 73,30 | 2,38% | - |
| 03.01.2025 | 72,80 | 72,80 | 71,30 | 71,60 | -1,51% | 11.614,00 |
| 02.01.2025 | 72,00 | 73,00 | 71,30 | 72,70 | 0,00% | 29.229,00 |
| 30.12.2024 | 72,10 | 72,70 | 71,30 | 72,70 | 0,00% | 35.993,00 |
| 27.12.2024 | 70,70 | 73,20 | 70,70 | 72,70 | 2,11% | 31.193,00 |
| 23.12.2024 | 71,10 | 71,40 | 70,40 | 71,20 | 0,14% | 22.337,00 |
| 20.12.2024 | 71,10 | 71,80 | 69,20 | 71,10 | -0,14% | 38.416,00 |
| 19.12.2024 | 71,70 | 71,80 | 70,80 | 71,20 | -1,66% | 33.891,00 |
| 18.12.2024 | 70,40 | 73,50 | 70,40 | 72,40 | 2,84% | 65.054,00 |
| 17.12.2024 | 70,90 | 71,40 | 70,40 | 70,40 | -0,71% | 25.478,00 |
| 16.12.2024 | 71,00 | 71,10 | 70,00 | 70,90 | -0,28% | 19.495,00 |
| 13.12.2024 | 70,70 | 72,20 | 70,60 | 71,10 | 0,28% | 27.648,00 |
| 12.12.2024 | 72,00 | 72,20 | 70,50 | 70,90 | -1,80% | 23.203,00 |
| 11.12.2024 | 72,40 | 72,50 | 71,00 | 72,20 | 0,28% | 13.908,00 |
| 10.12.2024 | 71,60 | 72,00 | 70,30 | 72,00 | -0,28% | 12.512,00 |
| 09.12.2024 | 70,90 | 72,70 | 69,90 | 72,20 | 1,69% | 49.814,00 |
| 06.12.2024 | 68,80 | 71,00 | 68,60 | 71,00 | 3,20% | 42.812,00 |
| 05.12.2024 | 68,20 | 69,60 | 68,20 | 68,80 | -1,01% | 15.598,00 |
| 04.12.2024 | 67,60 | 69,50 | 67,50 | 69,50 | 2,66% | 77.402,00 |
| 03.12.2024 | 69,40 | 70,00 | 67,60 | 67,70 | -2,45% | 35.076,00 |
| 02.12.2024 | 68,00 | 69,40 | 67,50 | 69,40 | 1,31% | 23.680,00 |
| 29.11.2024 | 67,50 | 68,50 | 67,10 | 68,50 | 1,03% | 23.591,00 |
| 28.11.2024 | 67,50 | 68,50 | 67,30 | 67,80 | 0,15% | 63.696,00 |
| 27.11.2024 | 67,20 | 67,80 | 67,20 | 67,70 | 0,74% | 9.641,00 |
| 26.11.2024 | 68,80 | 68,90 | 67,10 | 67,20 | -2,47% | 37.819,00 |
| 25.11.2024 | 68,00 | 69,30 | 68,00 | 68,90 | 1,03% | 36.369,00 |
| 22.11.2024 | 67,30 | 68,60 | 67,10 | 68,20 | 1,17% | 29.467,00 |
| 21.11.2024 | 67,50 | 67,50 | 66,86 | 67,41 | 0,16% | - |
| 20.11.2024 | 69,20 | 69,50 | 67,20 | 67,30 | -2,75% | 42.186,00 |
| 19.11.2024 | 69,80 | 69,80 | 67,70 | 69,20 | -0,43% | 38.429,00 |
| 18.11.2024 | 70,60 | 70,60 | 69,30 | 69,50 | -1,56% | 17.736,00 |
| 15.11.2024 | 70,90 | 72,00 | 69,50 | 70,60 | 0,00% | 50.527,00 |
| 14.11.2024 | 68,50 | 71,70 | 68,30 | 70,60 | 3,52% | 43.851,00 |
| 13.11.2024 | 69,20 | 69,60 | 68,10 | 68,20 | -2,01% | 11.988,00 |
| 12.11.2024 | 71,80 | 71,90 | 69,00 | 69,60 | -3,06% | 37.369,00 |
| 11.11.2024 | 71,40 | 71,80 | 70,60 | 71,80 | 0,84% | 39.528,00 |
| 08.11.2024 | 71,10 | 71,60 | 69,70 | 71,20 | 0,28% | 28.486,00 |
| 07.11.2024 | 67,50 | 71,30 | 67,50 | 71,00 | 5,03% | 43.810,00 |
| 06.11.2024 | 68,90 | 70,00 | 67,50 | 67,60 | -1,17% | 49.284,00 |
| 05.11.2024 | 68,30 | 68,90 | 67,50 | 68,40 | 0,29% | 24.701,00 |
| 04.11.2024 | 70,00 | 70,90 | 68,00 | 68,20 | -2,15% | 25.972,00 |
| 01.11.2024 | 69,10 | 70,10 | 69,10 | 69,70 | 0,87% | 13.968,00 |
| 31.10.2024 | 69,50 | 69,90 | 68,50 | 69,10 | -0,58% | 35.816,00 |
| 30.10.2024 | 69,20 | 69,90 | 69,20 | 69,50 | -0,29% | 40.313,00 |
| 29.10.2024 | 70,90 | 70,90 | 69,30 | 69,70 | -0,14% | 67.687,00 |
| 28.10.2024 | 69,90 | 71,50 | 69,30 | 69,80 | -0,14% | 81.004,00 |
| 25.10.2024 | 71,70 | 72,10 | 69,70 | 69,90 | -2,51% | 53.555,00 |
| 24.10.2024 | 72,50 | 73,30 | 71,30 | 71,70 | -1,10% | 61.496,00 |
| 23.10.2024 | 74,50 | 74,60 | 71,90 | 72,50 | -3,33% | 67.828,00 |
| 22.10.2024 | 70,50 | 75,00 | 67,70 | 75,00 | 7,91% | 338.776,00 |
| 21.10.2024 | 71,00 | 71,00 | 68,90 | 69,50 | 0,00% | 67.018,00 |
| 18.10.2024 | 69,30 | 70,00 | 68,70 | 69,50 | 1,31% | 61.721,00 |
| 17.10.2024 | 69,20 | 69,40 | 68,60 | 68,60 | -0,15% | 11.995,00 |
| 16.10.2024 | 67,40 | 68,90 | 67,40 | 68,70 | 1,13% | 75.221,00 |
| 15.10.2024 | 68,27 | 68,27 | 67,05 | 67,93 | -0,10% | - |
| 14.10.2024 | 68,80 | 69,20 | 67,60 | 68,00 | -1,16% | 10.249,00 |
| 11.10.2024 | 69,70 | 70,00 | 68,80 | 68,80 | -1,15% | 13.173,00 |
| 10.10.2024 | 69,20 | 69,70 | 69,00 | 69,60 | 0,29% | 28.633,00 |
| 09.10.2024 | 68,90 | 69,80 | 68,10 | 69,40 | 2,21% | 31.491,00 |
| 08.10.2024 | 66,00 | 68,10 | 65,80 | 67,90 | 2,41% | 28.750,00 |
| 07.10.2024 | 66,20 | 66,80 | 65,40 | 66,30 | 0,15% | 23.335,00 |
| 04.10.2024 | 65,80 | 66,70 | 65,70 | 66,20 | 0,61% | 22.077,00 |
| 03.10.2024 | 65,90 | 66,80 | 65,30 | 65,80 | -1,05% | 30.574,00 |
| 02.10.2024 | 66,30 | 66,80 | 65,20 | 66,50 | 0,30% | 33.259,00 |
| 01.10.2024 | 67,70 | 68,00 | 66,10 | 66,30 | -2,07% | 55.401,00 |
| 30.09.2024 | 69,00 | 69,70 | 67,50 | 67,70 | -1,88% | 49.988,00 |
| 27.09.2024 | 69,80 | 70,20 | 68,50 | 69,00 | -0,43% | 43.582,00 |
| 26.09.2024 | 67,50 | 69,70 | 67,50 | 69,30 | 3,43% | 48.276,00 |
| 25.09.2024 | 67,80 | 68,70 | 67,00 | 67,00 | -1,90% | 74.410,00 |
| 24.09.2024 | 69,60 | 69,90 | 68,00 | 68,30 | -0,87% | 76.480,00 |
| 23.09.2024 | 69,60 | 69,60 | 67,80 | 68,90 | -1,01% | 49.054,00 |
| 20.09.2024 | 71,50 | 72,40 | 69,20 | 69,60 | -4,26% | 57.268,00 |
| 19.09.2024 | 72,90 | 73,50 | 71,50 | 72,70 | -0,41% | 58.237,00 |
| 18.09.2024 | 72,10 | 73,00 | 71,50 | 73,00 | 0,97% | 108.043,00 |
| 17.09.2024 | 71,00 | 72,30 | 70,90 | 72,30 | 1,83% | 24.943,00 |
| 16.09.2024 | 71,00 | 72,50 | 70,20 | 71,00 | 0,00% | 37.437,00 |
| 13.09.2024 | 70,50 | 71,60 | 70,40 | 71,00 | 0,71% | 57.170,00 |
| 12.09.2024 | 69,20 | 71,80 | 69,20 | 70,50 | 2,03% | 127.554,00 |
| 11.09.2024 | 70,70 | 71,10 | 68,50 | 69,10 | -1,85% | 51.611,00 |
| 10.09.2024 | 71,90 | 73,60 | 70,10 | 70,40 | -1,95% | 32.112,00 |
| 09.09.2024 | 71,30 | 72,00 | 71,10 | 71,80 | 0,70% | 33.997,00 |
| 06.09.2024 | 72,40 | 72,60 | 71,30 | 71,30 | -1,52% | 22.604,00 |