57,87SEK
0,64%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,39 | 57,83 | 57,32 | 57,81 | 0,54% | - |
| 05.06.2025 | 57,40 | 57,80 | 56,80 | 57,50 | 1,05% | 26.747,00 |
| 04.06.2025 | 57,90 | 57,90 | 56,70 | 56,90 | -1,39% | 32.542,00 |
| 03.06.2025 | 57,40 | 58,00 | 56,80 | 57,70 | 0,70% | 59.604,00 |
| 02.06.2025 | 58,00 | 58,00 | 55,90 | 57,30 | -1,38% | 127.150,00 |
| 30.05.2025 | 56,70 | 58,40 | 56,50 | 58,10 | 3,74% | 46.138,00 |
| 29.05.2025 | 56,82 | 56,82 | 55,89 | 56,01 | -0,70% | - |
| 28.05.2025 | 56,90 | 57,30 | 56,40 | 56,40 | -0,35% | 25.189,00 |
| 27.05.2025 | 56,70 | 57,60 | 56,20 | 56,60 | 0,35% | 40.596,00 |
| 26.05.2025 | 57,40 | 57,40 | 55,00 | 56,40 | -1,91% | 116.016,00 |
| 23.05.2025 | 58,40 | 59,80 | 57,20 | 57,50 | -1,54% | 33.402,00 |
| 22.05.2025 | 61,00 | 61,00 | 58,20 | 58,40 | -1,52% | 38.677,00 |
| 21.05.2025 | 60,10 | 60,10 | 59,30 | 59,30 | -1,33% | 16.365,00 |
| 20.05.2025 | 61,00 | 61,00 | 60,10 | 60,10 | -1,15% | 51.496,00 |
| 19.05.2025 | 60,50 | 61,20 | 60,40 | 60,80 | 0,33% | 19.089,00 |
| 16.05.2025 | 61,30 | 61,70 | 60,20 | 60,60 | -1,14% | 30.709,00 |
| 15.05.2025 | 61,90 | 62,00 | 61,20 | 61,30 | -0,97% | 23.371,00 |
| 14.05.2025 | 61,50 | 62,40 | 61,20 | 61,90 | 0,16% | 44.987,00 |
| 13.05.2025 | 61,40 | 62,10 | 61,10 | 61,80 | 0,65% | 18.053,00 |
| 12.05.2025 | 61,20 | 62,40 | 60,80 | 61,40 | 0,99% | 50.539,00 |
| 09.05.2025 | 60,40 | 61,20 | 60,10 | 60,80 | 0,83% | 28.081,00 |
| 08.05.2025 | 58,60 | 61,50 | 58,40 | 60,30 | 3,79% | 48.235,00 |
| 07.05.2025 | 57,00 | 58,30 | 56,70 | 58,10 | 2,11% | 52.984,00 |
| 06.05.2025 | 58,80 | 59,30 | 56,90 | 56,90 | -3,07% | 56.672,00 |
| 05.05.2025 | 59,50 | 59,50 | 58,50 | 58,70 | 0,00% | 39.090,00 |
| 02.05.2025 | 59,10 | 59,60 | 58,60 | 58,70 | -0,68% | 72.195,00 |
| 30.04.2025 | 59,90 | 60,00 | 58,40 | 59,10 | -1,17% | 66.009,00 |
| 29.04.2025 | 62,50 | 62,50 | 59,50 | 59,80 | -5,68% | 116.004,00 |
| 28.04.2025 | 63,50 | 65,90 | 61,60 | 63,40 | 1,77% | 161.451,00 |
| 25.04.2025 | 63,00 | 63,00 | 61,70 | 62,30 | 0,48% | 54.117,00 |
| 24.04.2025 | 61,90 | 62,60 | 61,00 | 62,00 | 0,65% | 17.809,00 |
| 23.04.2025 | 60,50 | 62,10 | 60,50 | 61,60 | 2,33% | 29.010,00 |
| 22.04.2025 | 59,60 | 60,20 | 58,80 | 60,20 | 0,84% | 28.272,00 |
| 17.04.2025 | 59,70 | 59,90 | 58,90 | 59,70 | -0,17% | 23.908,00 |
| 16.04.2025 | 59,70 | 60,20 | 58,50 | 59,80 | -0,50% | 26.569,00 |
| 15.04.2025 | 59,00 | 60,60 | 59,00 | 60,10 | 1,86% | 52.498,00 |
| 14.04.2025 | 59,00 | 59,60 | 58,10 | 59,00 | 1,37% | 38.567,00 |
| 11.04.2025 | 58,30 | 58,70 | 57,10 | 58,20 | 0,34% | 32.474,00 |
| 10.04.2025 | 61,30 | 62,30 | 58,00 | 58,00 | 0,87% | 53.752,00 |
| 09.04.2025 | 59,10 | 59,10 | 56,70 | 57,50 | -3,69% | 41.705,00 |
| 08.04.2025 | 62,40 | 62,40 | 58,90 | 59,70 | 0,67% | 31.593,00 |
| 07.04.2025 | 59,00 | 62,20 | 57,50 | 59,30 | -3,26% | 102.044,00 |
| 04.04.2025 | 61,70 | 63,20 | 59,80 | 61,30 | -0,65% | 49.768,00 |
| 03.04.2025 | 62,10 | 63,70 | 61,70 | 61,70 | -2,53% | 32.365,00 |
| 02.04.2025 | 64,00 | 64,10 | 62,20 | 63,30 | -1,09% | 28.881,00 |
| 01.04.2025 | 63,30 | 64,30 | 63,10 | 64,00 | 1,11% | 17.193,00 |
| 31.03.2025 | 63,90 | 64,20 | 62,80 | 63,30 | -2,47% | 40.672,00 |
| 28.03.2025 | 65,00 | 66,30 | 64,40 | 64,90 | -0,46% | 26.215,00 |
| 27.03.2025 | 67,10 | 67,10 | 64,60 | 65,20 | -1,95% | 37.445,00 |
| 26.03.2025 | 67,40 | 67,80 | 66,30 | 66,50 | -1,34% | 15.227,00 |
| 25.03.2025 | 67,40 | 68,60 | 67,30 | 67,40 | 0,15% | 14.566,00 |
| 24.03.2025 | 68,80 | 68,80 | 66,90 | 67,30 | -2,60% | 25.669,00 |
| 21.03.2025 | 70,30 | 70,30 | 68,10 | 69,10 | -1,71% | 61.568,00 |
| 20.03.2025 | 69,60 | 70,50 | 69,00 | 70,30 | 0,57% | 19.580,00 |
| 19.03.2025 | 69,80 | 70,30 | 69,20 | 69,90 | -0,43% | 18.342,00 |
| 18.03.2025 | 69,80 | 70,90 | 69,10 | 70,20 | 1,45% | 49.509,00 |
| 17.03.2025 | 68,70 | 69,60 | 67,90 | 69,20 | 1,17% | 30.325,00 |
| 14.03.2025 | 66,80 | 68,80 | 66,50 | 68,40 | 1,94% | 77.334,00 |
| 13.03.2025 | 67,00 | 67,80 | 65,30 | 67,10 | 2,44% | 36.336,00 |
| 12.03.2025 | 65,40 | 66,20 | 65,00 | 65,50 | 1,08% | 34.408,00 |
| 11.03.2025 | 67,50 | 67,70 | 64,70 | 64,80 | -3,86% | 60.373,00 |
| 10.03.2025 | 66,80 | 68,30 | 66,70 | 67,40 | 1,20% | 37.711,00 |
| 07.03.2025 | 66,90 | 67,10 | 65,50 | 66,60 | 0,00% | 47.815,00 |
| 06.03.2025 | 66,80 | 68,30 | 66,50 | 66,60 | 0,15% | 33.299,00 |
| 05.03.2025 | 67,20 | 68,60 | 66,50 | 66,50 | -0,30% | 23.532,00 |
| 04.03.2025 | 69,50 | 69,50 | 66,40 | 66,70 | -4,30% | 98.112,00 |
| 03.03.2025 | 69,90 | 70,40 | 69,00 | 69,70 | -0,14% | 35.917,00 |
| 28.02.2025 | 69,30 | 70,30 | 68,80 | 69,80 | 0,29% | 34.562,00 |
| 27.02.2025 | 70,20 | 70,40 | 69,20 | 69,60 | -0,71% | 15.529,00 |
| 26.02.2025 | 69,80 | 70,40 | 69,60 | 70,10 | 0,72% | 26.572,00 |
| 25.02.2025 | 69,90 | 70,80 | 69,10 | 69,60 | -0,43% | 44.686,00 |
| 24.02.2025 | 68,00 | 69,90 | 67,90 | 69,90 | 2,34% | 39.555,00 |
| 21.02.2025 | 67,50 | 68,80 | 67,50 | 68,30 | 1,04% | 24.566,00 |
| 20.02.2025 | 68,00 | 68,60 | 67,50 | 67,60 | 0,00% | 17.728,00 |
| 19.02.2025 | 68,40 | 68,70 | 67,50 | 67,60 | -1,31% | 58.361,00 |
| 18.02.2025 | 68,40 | 69,40 | 68,30 | 68,50 | -0,15% | 27.465,00 |
| 17.02.2025 | 68,40 | 69,40 | 68,10 | 68,60 | 0,59% | 36.123,00 |
| 14.02.2025 | 69,10 | 69,30 | 68,20 | 68,20 | -1,16% | 30.061,00 |
| 13.02.2025 | 68,40 | 69,20 | 67,70 | 69,00 | 2,22% | 47.990,00 |
| 12.02.2025 | 67,80 | 68,30 | 67,30 | 67,50 | -0,30% | 23.994,00 |
| 11.02.2025 | 68,00 | 68,20 | 67,20 | 67,70 | -0,44% | 38.198,00 |
| 10.02.2025 | 68,80 | 69,50 | 68,00 | 68,00 | -1,16% | 56.231,00 |
| 07.02.2025 | 68,80 | 69,50 | 68,30 | 68,80 | 0,00% | 39.771,00 |
| 06.02.2025 | 67,60 | 69,40 | 67,30 | 68,80 | 1,93% | 72.842,00 |
| 05.02.2025 | 68,70 | 68,70 | 67,50 | 67,50 | -1,75% | 92.364,00 |
| 04.02.2025 | 69,30 | 70,20 | 67,00 | 68,70 | -0,87% | 251.185,00 |
| 03.02.2025 | 75,60 | 75,60 | 68,20 | 69,30 | -11,15% | 341.880,00 |
| 31.01.2025 | 76,60 | 78,80 | 75,80 | 78,00 | 1,96% | 67.824,00 |
| 30.01.2025 | 75,90 | 76,70 | 75,80 | 76,50 | 1,32% | 32.806,00 |
| 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% | 41.604,00 |
| 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 |