42,13SEK
-0,53%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 42,33 | 42,46 | 42,33 | 42,46 | 0,26% | - |
| 16.02.2026 | 42,60 | 42,95 | 42,15 | 42,35 | -0,47% | 43.354,00 |
| 13.02.2026 | 42,40 | 42,60 | 41,65 | 42,55 | 0,35% | 42.076,00 |
| 12.02.2026 | 44,00 | 44,00 | 41,95 | 42,40 | -3,20% | 59.937,00 |
| 11.02.2026 | 42,85 | 44,15 | 42,10 | 43,80 | 2,70% | 188.086,00 |
| 10.02.2026 | 42,30 | 43,25 | 42,25 | 42,65 | 0,83% | 46.506,00 |
| 09.02.2026 | 42,65 | 43,20 | 41,70 | 42,30 | 0,12% | 252.268,00 |
| 06.02.2026 | 42,75 | 43,00 | 41,45 | 42,25 | -1,74% | 134.858,00 |
| 05.02.2026 | 43,60 | 43,75 | 41,90 | 43,00 | -1,38% | 91.902,00 |
| 04.02.2026 | 47,30 | 47,30 | 43,25 | 43,60 | -7,82% | 209.893,00 |
| 03.02.2026 | 51,00 | 56,40 | 47,30 | 47,30 | -5,02% | 209.601,00 |
| 02.02.2026 | 49,40 | 50,00 | 48,80 | 49,80 | 0,30% | 51.741,00 |
| 30.01.2026 | 50,50 | 50,60 | 49,40 | 49,65 | -2,07% | 18.269,00 |
| 29.01.2026 | 51,90 | 51,90 | 50,50 | 50,70 | -1,92% | 34.624,00 |
| 28.01.2026 | 51,34 | 51,71 | 51,04 | 51,69 | 0,57% | - |
| 27.01.2026 | 52,10 | 52,60 | 51,20 | 51,40 | -1,34% | 19.810,00 |
| 26.01.2026 | 52,90 | 52,90 | 52,00 | 52,10 | -1,70% | 23.132,00 |
| 23.01.2026 | 52,30 | 53,00 | 51,80 | 53,00 | 0,57% | 33.622,00 |
| 22.01.2026 | 51,30 | 52,70 | 51,30 | 52,70 | 2,73% | 48.837,00 |
| 21.01.2026 | 50,40 | 51,30 | 49,30 | 51,30 | 2,19% | 38.965,00 |
| 20.01.2026 | 49,05 | 50,30 | 49,00 | 50,20 | 2,45% | 70.673,00 |
| 19.01.2026 | 49,60 | 49,65 | 49,00 | 49,00 | -1,80% | 66.435,00 |
| 16.01.2026 | 50,40 | 50,70 | 49,90 | 49,90 | -1,38% | 24.669,00 |
| 15.01.2026 | 49,95 | 51,00 | 49,20 | 50,60 | 1,00% | 68.192,00 |
| 14.01.2026 | 50,10 | 50,40 | 49,50 | 50,10 | 0,00% | 41.993,00 |
| 13.01.2026 | 50,00 | 50,50 | 49,60 | 50,10 | 0,20% | 17.569,00 |
| 12.01.2026 | 50,90 | 51,30 | 49,85 | 50,00 | -2,53% | 26.369,00 |
| 09.01.2026 | 50,90 | 51,30 | 50,30 | 51,30 | 0,79% | 32.383,00 |
| 08.01.2026 | 51,40 | 51,40 | 50,40 | 50,90 | -0,78% | 24.214,00 |
| 07.01.2026 | 51,20 | 51,80 | 51,00 | 51,30 | -0,13% | 36.090,00 |
| 06.01.2026 | 51,13 | 51,47 | 51,00 | 51,37 | 0,72% | - |
| 05.01.2026 | 51,90 | 51,90 | 51,00 | 51,00 | -1,54% | 18.469,00 |
| 02.01.2026 | 51,40 | 52,00 | 50,70 | 51,80 | 0,78% | 19.031,00 |
| 30.12.2025 | 51,00 | 51,80 | 50,20 | 51,40 | 0,78% | 34.565,00 |
| 29.12.2025 | 50,10 | 51,70 | 50,10 | 51,00 | 1,80% | 51.338,00 |
| 23.12.2025 | 50,90 | 51,20 | 50,00 | 50,10 | -0,99% | 19.043,00 |
| 22.12.2025 | 50,00 | 50,90 | 49,40 | 50,60 | 1,91% | 39.327,00 |
| 19.12.2025 | 50,20 | 50,30 | 49,55 | 49,65 | -0,50% | 10.826,00 |
| 18.12.2025 | 49,85 | 50,20 | 49,45 | 49,90 | 0,10% | 22.102,00 |
| 17.12.2025 | 50,60 | 50,90 | 49,55 | 49,85 | -1,29% | 33.586,00 |
| 16.12.2025 | 51,50 | 51,60 | 50,50 | 50,50 | -2,13% | 25.473,00 |
| 15.12.2025 | 51,30 | 51,90 | 51,20 | 51,60 | 0,98% | 25.799,00 |
| 12.12.2025 | 50,80 | 51,70 | 50,80 | 51,10 | 0,59% | 29.841,00 |
| 11.12.2025 | 50,20 | 51,00 | 50,00 | 50,80 | 2,42% | 30.946,00 |
| 10.12.2025 | 50,20 | 50,20 | 49,15 | 49,60 | -1,20% | 31.936,00 |
| 09.12.2025 | 50,30 | 50,70 | 50,00 | 50,20 | 0,00% | 12.376,00 |
| 08.12.2025 | 51,00 | 51,20 | 50,10 | 50,20 | -1,57% | 21.043,00 |
| 05.12.2025 | 49,05 | 51,10 | 49,05 | 51,00 | 1,19% | 30.853,00 |
| 04.12.2025 | 49,50 | 50,40 | 49,05 | 50,40 | 2,13% | 49.653,00 |
| 03.12.2025 | 49,40 | 50,00 | 49,10 | 49,35 | 0,10% | 25.371,00 |
| 02.12.2025 | 49,80 | 49,80 | 49,10 | 49,30 | -0,80% | 12.075,00 |
| 01.12.2025 | 49,35 | 49,85 | 49,00 | 49,70 | -0,10% | 22.201,00 |
| 28.11.2025 | 49,15 | 49,85 | 48,90 | 49,75 | 1,22% | 26.518,00 |
| 27.11.2025 | 48,50 | 49,50 | 48,50 | 49,15 | 1,13% | 25.315,00 |
| 26.11.2025 | 48,70 | 48,90 | 48,35 | 48,60 | 0,31% | 19.347,00 |
| 25.11.2025 | 47,70 | 48,70 | 47,70 | 48,45 | 1,25% | 16.427,00 |
| 24.11.2025 | 48,00 | 48,65 | 47,20 | 47,85 | -0,93% | 27.565,00 |
| 21.11.2025 | 47,80 | 48,30 | 47,30 | 48,30 | 1,05% | 28.343,00 |
| 20.11.2025 | 48,10 | 48,55 | 47,80 | 47,80 | -0,62% | 27.416,00 |
| 19.11.2025 | 48,00 | 48,55 | 48,00 | 48,10 | -0,21% | 25.869,00 |
| 18.11.2025 | 49,00 | 49,00 | 48,20 | 48,20 | -1,73% | 22.007,00 |
| 17.11.2025 | 50,00 | 50,00 | 48,85 | 49,05 | -1,80% | 38.517,00 |
| 14.11.2025 | 49,30 | 49,95 | 49,00 | 49,95 | 1,01% | 31.019,00 |
| 13.11.2025 | 49,45 | 49,75 | 49,20 | 49,45 | 0,20% | 18.217,00 |
| 12.11.2025 | 48,90 | 49,75 | 48,50 | 49,35 | 1,23% | 30.495,00 |
| 11.11.2025 | 48,05 | 48,75 | 48,05 | 48,75 | 1,25% | 14.195,00 |
| 10.11.2025 | 47,95 | 48,70 | 47,95 | 48,15 | 0,42% | 27.705,00 |
| 07.11.2025 | 47,90 | 48,45 | 47,80 | 47,95 | 0,21% | 21.664,00 |
| 06.11.2025 | 48,75 | 48,75 | 47,80 | 47,85 | -0,93% | 38.756,00 |
| 05.11.2025 | 48,00 | 48,65 | 47,95 | 48,30 | 0,62% | 25.662,00 |
| 04.11.2025 | 49,25 | 49,25 | 48,00 | 48,00 | -2,64% | 29.996,00 |
| 03.11.2025 | 48,70 | 50,30 | 48,70 | 49,30 | 0,82% | 56.859,00 |
| 31.10.2025 | 48,55 | 48,95 | 48,30 | 48,90 | 0,51% | 13.534,00 |
| 30.10.2025 | 48,60 | 49,10 | 48,40 | 48,65 | 0,10% | 49.176,00 |
| 29.10.2025 | 49,45 | 49,45 | 48,35 | 48,60 | 0,52% | 37.666,00 |
| 28.10.2025 | 48,90 | 49,40 | 48,25 | 48,35 | -0,41% | 59.779,00 |
| 27.10.2025 | 49,05 | 49,30 | 48,30 | 48,55 | -0,82% | 98.823,00 |
| 24.10.2025 | 48,10 | 49,50 | 48,10 | 48,95 | 1,87% | 73.905,00 |
| 23.10.2025 | 47,00 | 48,05 | 46,80 | 48,05 | 2,23% | 73.385,00 |
| 22.10.2025 | 46,70 | 47,50 | 46,45 | 47,00 | 0,97% | 283.468,00 |
| 21.10.2025 | 53,20 | 53,40 | 45,70 | 46,55 | -12,66% | 450.401,00 |
| 20.10.2025 | 52,90 | 53,40 | 52,30 | 53,30 | 1,14% | 30.886,00 |
| 17.10.2025 | 52,20 | 52,90 | 51,90 | 52,70 | 1,35% | 35.466,00 |
| 16.10.2025 | 53,30 | 53,60 | 52,00 | 52,00 | -2,44% | 66.116,00 |
| 15.10.2025 | 53,10 | 54,10 | 52,90 | 53,30 | 0,38% | 31.690,00 |
| 14.10.2025 | 53,70 | 53,90 | 53,00 | 53,10 | -1,12% | 38.652,00 |
| 13.10.2025 | 53,80 | 54,50 | 53,60 | 53,70 | 0,19% | 16.897,00 |
| 10.10.2025 | 54,20 | 54,80 | 53,60 | 53,60 | -0,74% | 24.271,00 |
| 09.10.2025 | 54,20 | 55,00 | 53,90 | 54,00 | -0,74% | 27.371,00 |
| 08.10.2025 | 54,00 | 54,60 | 53,60 | 54,40 | 0,74% | 20.590,00 |
| 07.10.2025 | 54,40 | 54,40 | 53,60 | 54,00 | 0,00% | 15.357,00 |
| 06.10.2025 | 55,70 | 55,70 | 54,00 | 54,00 | -3,05% | 25.145,00 |
| 03.10.2025 | 54,40 | 55,80 | 54,20 | 55,70 | 3,53% | 34.407,00 |
| 02.10.2025 | 54,20 | 54,80 | 53,80 | 53,80 | -0,55% | 27.571,00 |
| 01.10.2025 | 53,20 | 54,70 | 53,00 | 54,10 | 1,69% | 46.872,00 |
| 30.09.2025 | 53,10 | 53,60 | 53,10 | 53,20 | 0,00% | 19.221,00 |
| 29.09.2025 | 53,00 | 53,90 | 52,90 | 53,20 | 0,00% | 27.974,00 |
| 26.09.2025 | 53,90 | 53,90 | 53,20 | 53,20 | 0,19% | 13.788,00 |
| 25.09.2025 | 53,90 | 54,10 | 53,10 | 53,10 | -1,30% | 18.453,00 |
| 24.09.2025 | 54,40 | 54,40 | 53,70 | 53,80 | -1,47% | 24.054,00 |