68,62SEK
0,62%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,31 | 68,78 | 67,76 | 68,67 | 0,68% | - |
| 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 |
| 05.09.2024 | 73,30 | 73,30 | 71,40 | 72,40 | -1,63% | 65.591,00 |
| 04.09.2024 | 73,90 | 74,10 | 73,00 | 73,60 | -0,94% | 19.653,00 |
| 03.09.2024 | 76,20 | 76,20 | 74,20 | 74,30 | -2,49% | 64.200,00 |
| 02.09.2024 | 75,80 | 76,80 | 75,60 | 76,20 | 0,53% | 26.131,00 |
| 30.08.2024 | 76,30 | 76,90 | 75,50 | 75,80 | -0,66% | 30.821,00 |
| 29.08.2024 | 75,70 | 76,80 | 75,10 | 76,30 | 0,79% | 54.826,00 |
| 28.08.2024 | 77,90 | 77,90 | 75,60 | 75,70 | -1,82% | 26.545,00 |
| 27.08.2024 | 77,50 | 78,10 | 76,60 | 77,10 | -0,52% | 42.591,00 |
| 26.08.2024 | 77,60 | 78,00 | 76,90 | 77,50 | -0,13% | 30.652,00 |
| 23.08.2024 | 78,30 | 78,30 | 76,60 | 77,60 | 0,78% | 15.504,00 |
| 22.08.2024 | 76,80 | 78,30 | 76,10 | 77,00 | 0,26% | 14.700,00 |
| 21.08.2024 | 75,90 | 78,10 | 75,50 | 76,80 | 0,66% | 23.872,00 |
| 20.08.2024 | 78,30 | 78,50 | 75,70 | 76,30 | -1,93% | 27.538,00 |
| 19.08.2024 | 74,90 | 78,40 | 74,90 | 77,80 | 4,99% | 51.624,00 |
| 16.08.2024 | 74,70 | 75,00 | 73,50 | 74,10 | 0,14% | 16.112,00 |
| 15.08.2024 | 74,50 | 75,00 | 73,50 | 74,00 | 0,00% | 16.227,00 |
| 14.08.2024 | 75,90 | 75,90 | 74,00 | 74,00 | 0,00% | 16.788,00 |
| 13.08.2024 | 74,80 | 74,80 | 72,90 | 74,00 | -0,13% | 16.413,00 |
| 12.08.2024 | 75,40 | 75,40 | 73,30 | 74,10 | -1,07% | 46.570,00 |
| 09.08.2024 | 76,10 | 76,10 | 74,20 | 74,90 | -0,79% | 16.629,00 |
| 08.08.2024 | 74,10 | 75,90 | 73,80 | 75,50 | 1,07% | 8.269,00 |
| 07.08.2024 | 76,60 | 76,60 | 74,10 | 74,70 | 0,27% | 12.889,00 |
| 06.08.2024 | 75,30 | 76,80 | 73,70 | 74,50 | 0,68% | 26.273,00 |
| 05.08.2024 | 72,00 | 75,40 | 70,50 | 74,00 | -0,40% | 94.446,00 |
| 02.08.2024 | 75,70 | 76,20 | 74,30 | 74,30 | -3,13% | 41.627,00 |
| 01.08.2024 | 77,70 | 77,70 | 76,70 | 76,70 | -1,29% | 36.886,00 |
| 31.07.2024 | 78,30 | 78,90 | 77,30 | 77,70 | -1,02% | 27.408,00 |
| 30.07.2024 | 79,10 | 79,20 | 78,40 | 78,50 | -0,13% | 13.379,00 |
| 29.07.2024 | 80,00 | 80,70 | 77,90 | 78,60 | -1,75% | 45.171,00 |
| 26.07.2024 | 77,00 | 80,90 | 76,20 | 80,00 | 3,90% | 68.058,00 |
| 25.07.2024 | 76,60 | 77,50 | 75,70 | 77,00 | 0,39% | 75.279,00 |
| 24.07.2024 | 78,00 | 78,00 | 76,20 | 76,70 | -1,67% | 38.187,00 |
| 23.07.2024 | 77,00 | 78,20 | 76,00 | 78,00 | 1,69% | 31.129,00 |
| 22.07.2024 | 76,70 | 77,60 | 76,40 | 76,70 | 0,00% | 63.221,00 |
| 19.07.2024 | 78,00 | 78,00 | 76,20 | 76,70 | -1,67% | 21.584,00 |
| 18.07.2024 | 78,10 | 78,50 | 76,10 | 78,00 | 0,26% | 47.769,00 |
| 17.07.2024 | 77,50 | 79,10 | 77,00 | 77,80 | -0,26% | 32.669,00 |
| 16.07.2024 | 74,60 | 78,40 | 73,70 | 78,00 | 4,56% | 75.536,00 |
| 15.07.2024 | 75,80 | 76,20 | 74,20 | 74,60 | -1,97% | 61.814,00 |
| 12.07.2024 | 76,70 | 78,00 | 75,70 | 76,10 | -1,04% | 89.157,00 |
| 11.07.2024 | 78,20 | 78,70 | 75,90 | 76,90 | -1,41% | 93.955,00 |
| 10.07.2024 | 81,50 | 82,20 | 77,20 | 78,00 | -8,24% | 256.043,00 |
| 09.07.2024 | 86,00 | 87,00 | 85,00 | 85,00 | -0,82% | 35.961,00 |
| 08.07.2024 | 84,20 | 86,60 | 84,20 | 85,70 | 1,78% | 28.370,00 |
| 05.07.2024 | 83,70 | 84,70 | 83,30 | 84,20 | 0,60% | 40.705,00 |
| 04.07.2024 | 83,30 | 84,80 | 83,10 | 83,70 | 0,48% | 10.432,00 |
| 03.07.2024 | 84,90 | 84,90 | 83,10 | 83,30 | 0,12% | 9.658,00 |
| 02.07.2024 | 84,10 | 84,70 | 82,50 | 83,20 | -0,95% | 15.663,00 |
| 01.07.2024 | 84,10 | 85,40 | 83,90 | 84,00 | 0,60% | 23.980,00 |
| 28.06.2024 | 83,30 | 84,10 | 82,60 | 83,50 | 0,36% | 29.420,00 |
| 27.06.2024 | 84,10 | 84,50 | 82,30 | 83,20 | -1,07% | 26.588,00 |
| 26.06.2024 | 85,10 | 86,30 | 83,30 | 84,10 | -2,21% | 49.624,00 |
| 25.06.2024 | 88,00 | 88,10 | 85,90 | 86,00 | -1,71% | 17.269,00 |
| 24.06.2024 | 87,00 | 87,60 | 85,80 | 87,50 | 0,49% | 26.582,00 |
| 21.06.2024 | 87,45 | 87,45 | 86,57 | 87,08 | -0,26% | - |
| 20.06.2024 | 85,00 | 87,50 | 84,50 | 87,30 | 2,59% | 15.159,00 |
| 19.06.2024 | 87,00 | 87,00 | 85,00 | 85,10 | -2,18% | 23.713,00 |