82,65SEK
5,29%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 78,40 | 83,70 | 76,90 | 82,70 | 5,35% | 171.055,00 |
| 25.04.2024 | 72,70 | 82,60 | 71,90 | 78,50 | 7,98% | 260.906,00 |
| 24.04.2024 | 74,00 | 74,00 | 72,10 | 72,70 | -1,49% | 41.674,00 |
| 23.04.2024 | 73,30 | 74,00 | 73,00 | 73,80 | 0,68% | 27.462,00 |
| 22.04.2024 | 72,30 | 73,30 | 71,50 | 73,30 | 1,81% | 44.678,00 |
| 19.04.2024 | 72,00 | 72,20 | 71,10 | 72,00 | 0,00% | 22.847,00 |
| 18.04.2024 | 71,00 | 72,20 | 71,00 | 72,00 | 1,55% | 28.734,00 |
| 17.04.2024 | 70,30 | 71,20 | 69,90 | 70,90 | 0,85% | 29.358,00 |
| 16.04.2024 | 72,30 | 72,30 | 70,00 | 70,30 | -2,77% | 54.212,00 |
| 15.04.2024 | 72,80 | 73,30 | 72,20 | 72,30 | -0,69% | 34.681,00 |
| 12.04.2024 | 72,80 | 74,50 | 72,20 | 72,80 | 0,28% | 31.704,00 |
| 11.04.2024 | 72,70 | 73,30 | 72,40 | 72,60 | -0,14% | 20.880,00 |
| 10.04.2024 | 73,50 | 74,70 | 72,30 | 72,70 | -2,68% | 54.521,00 |
| 09.04.2024 | 75,20 | 75,40 | 74,70 | 74,70 | -0,80% | 30.578,00 |
| 08.04.2024 | 73,30 | 75,40 | 72,70 | 75,30 | 2,73% | 32.762,00 |
| 05.04.2024 | 73,70 | 74,70 | 72,60 | 73,30 | 0,00% | 28.028,00 |
| 04.04.2024 | 74,90 | 75,60 | 73,00 | 73,30 | -2,14% | 63.487,00 |
| 03.04.2024 | 73,50 | 74,90 | 72,80 | 74,90 | 2,74% | 27.091,00 |
| 02.04.2024 | 73,20 | 74,50 | 72,30 | 72,90 | -0,82% | 37.807,00 |
| 28.03.2024 | 73,20 | 74,00 | 72,10 | 73,50 | 0,41% | 22.660,00 |
| 27.03.2024 | 74,30 | 74,40 | 73,00 | 73,20 | -1,48% | 45.094,00 |
| 26.03.2024 | 70,50 | 74,30 | 70,50 | 74,30 | 5,39% | 59.499,00 |
| 25.03.2024 | 69,80 | 71,10 | 69,80 | 70,50 | 0,71% | 39.155,00 |
| 22.03.2024 | 70,30 | 71,30 | 70,00 | 70,00 | -0,28% | 40.345,00 |
| 21.03.2024 | 68,20 | 70,20 | 68,10 | 70,20 | 3,85% | 44.095,00 |
| 20.03.2024 | 68,60 | 68,60 | 67,40 | 67,60 | -2,03% | 28.708,00 |
| 19.03.2024 | 68,80 | 69,20 | 68,00 | 69,00 | 0,15% | 22.177,00 |
| 18.03.2024 | 68,20 | 70,30 | 68,00 | 68,90 | 1,03% | 27.964,00 |
| 15.03.2024 | 68,20 | 69,10 | 68,20 | 68,20 | 0,00% | 30.724,00 |
| 14.03.2024 | 68,60 | 69,40 | 68,20 | 68,20 | -0,58% | 35.704,00 |
| 13.03.2024 | 68,30 | 69,50 | 68,00 | 68,60 | 0,44% | 30.296,00 |
| 12.03.2024 | 66,80 | 68,30 | 66,40 | 68,30 | 1,79% | 42.107,00 |
| 11.03.2024 | 67,80 | 67,80 | 66,00 | 67,10 | -1,03% | 35.223,00 |
| 08.03.2024 | 66,40 | 68,00 | 65,70 | 67,80 | 2,26% | 34.348,00 |
| 07.03.2024 | 66,30 | 66,50 | 64,80 | 66,30 | 0,00% | 34.023,00 |
| 06.03.2024 | 67,00 | 67,40 | 65,90 | 66,30 | -0,90% | 50.150,00 |
| 05.03.2024 | 67,80 | 67,80 | 66,90 | 66,90 | -1,33% | 40.016,00 |
| 04.03.2024 | 68,30 | 68,60 | 67,40 | 67,80 | -1,17% | 35.582,00 |
| 01.03.2024 | 69,00 | 69,00 | 67,60 | 68,60 | -0,58% | 54.283,00 |
| 29.02.2024 | 69,00 | 69,40 | 67,50 | 69,00 | 1,32% | 35.040,00 |
| 28.02.2024 | 68,80 | 69,00 | 67,00 | 68,10 | -1,02% | 55.278,00 |
| 27.02.2024 | 69,20 | 69,50 | 66,70 | 68,80 | -0,58% | 79.811,00 |
| 26.02.2024 | 72,50 | 73,70 | 69,10 | 69,20 | -4,55% | 89.326,00 |
| 23.02.2024 | 74,80 | 75,60 | 72,30 | 72,50 | -2,42% | 75.828,00 |
| 22.02.2024 | 74,10 | 75,70 | 72,50 | 74,30 | 0,27% | 85.208,00 |
| 21.02.2024 | 72,10 | 74,20 | 71,60 | 74,10 | 2,63% | 44.615,00 |
| 20.02.2024 | 70,20 | 72,20 | 69,80 | 72,20 | 3,00% | 54.821,00 |
| 19.02.2024 | 67,50 | 70,30 | 67,50 | 70,10 | 4,16% | 63.298,00 |
| 16.02.2024 | 69,10 | 69,10 | 66,90 | 67,30 | -2,60% | 49.017,00 |
| 15.02.2024 | 66,40 | 69,30 | 65,30 | 69,10 | 3,75% | 72.387,00 |
| 14.02.2024 | 66,40 | 67,40 | 65,80 | 66,60 | 0,30% | 55.420,00 |
| 13.02.2024 | 67,80 | 68,00 | 66,10 | 66,40 | -2,06% | 118.593,00 |
| 12.02.2024 | 67,80 | 68,20 | 66,30 | 67,80 | 0,15% | 81.166,00 |
| 09.02.2024 | 67,10 | 69,70 | 66,50 | 67,70 | 0,89% | 94.935,00 |
| 08.02.2024 | 73,90 | 74,00 | 63,70 | 67,10 | -5,49% | 188.315,00 |
| 07.02.2024 | 72,60 | 73,50 | 71,00 | 71,00 | -2,20% | 29.988,00 |
| 06.02.2024 | 73,00 | 73,00 | 71,10 | 72,60 | -0,55% | 33.804,00 |
| 05.02.2024 | 75,00 | 75,50 | 72,90 | 73,00 | -2,67% | 36.272,00 |
| 02.02.2024 | 74,20 | 76,20 | 74,20 | 75,00 | 1,21% | 42.008,00 |
| 01.02.2024 | 74,50 | 75,30 | 73,10 | 74,10 | 1,65% | 30.001,00 |
| 31.01.2024 | 76,10 | 76,10 | 72,90 | 72,90 | -4,20% | 66.618,00 |
| 30.01.2024 | 77,00 | 77,80 | 75,80 | 76,10 | -0,39% | 24.009,00 |
| 29.01.2024 | 76,10 | 77,20 | 75,20 | 76,40 | 0,79% | 48.889,00 |
| 26.01.2024 | 75,50 | 76,20 | 74,70 | 75,80 | 0,40% | 24.061,00 |
| 25.01.2024 | 75,20 | 76,40 | 74,80 | 75,50 | 0,40% | 37.788,00 |
| 24.01.2024 | 77,00 | 77,70 | 75,00 | 75,20 | -0,53% | 56.930,00 |
| 23.01.2024 | 72,70 | 76,20 | 70,50 | 75,60 | 2,58% | 106.404,00 |
| 22.01.2024 | 73,80 | 74,60 | 73,50 | 73,70 | 0,27% | 44.120,00 |
| 19.01.2024 | 74,70 | 74,70 | 73,00 | 73,50 | -0,27% | 21.165,00 |
| 18.01.2024 | 73,10 | 74,50 | 73,10 | 73,70 | 0,96% | 23.718,00 |
| 17.01.2024 | 73,90 | 73,90 | 72,80 | 73,00 | -1,22% | 38.590,00 |
| 16.01.2024 | 73,20 | 74,50 | 72,80 | 73,90 | 0,82% | 29.575,00 |
| 15.01.2024 | 76,40 | 76,50 | 72,70 | 73,30 | -4,06% | 69.878,00 |
| 12.01.2024 | 78,00 | 78,50 | 76,00 | 76,40 | -1,42% | 55.119,00 |
| 11.01.2024 | 77,40 | 78,90 | 76,90 | 77,50 | 0,26% | 44.546,00 |
| 10.01.2024 | 77,70 | 78,30 | 76,70 | 77,30 | -0,51% | 29.877,00 |
| 09.01.2024 | 80,10 | 80,10 | 76,70 | 77,70 | -3,00% | 47.759,00 |
| 08.01.2024 | 77,20 | 80,10 | 77,20 | 80,10 | 4,71% | 48.904,00 |
| 05.01.2024 | 78,00 | 78,00 | 76,50 | 76,50 | -1,03% | 22.798,00 |
| 04.01.2024 | 78,00 | 78,80 | 76,30 | 77,30 | 0,91% | 32.985,00 |
| 03.01.2024 | 80,20 | 80,20 | 75,80 | 76,60 | -4,01% | 92.119,00 |
| 02.01.2024 | 81,00 | 81,10 | 78,40 | 79,80 | -0,25% | 60.708,00 |
| 29.12.2023 | 80,00 | 81,00 | 79,90 | 80,00 | 0,38% | 35.894,00 |
| 28.12.2023 | 79,30 | 80,50 | 79,30 | 79,70 | 0,76% | 40.022,00 |
| 27.12.2023 | 79,30 | 80,70 | 79,00 | 79,10 | 0,38% | 79.079,00 |
| 22.12.2023 | 78,80 | 79,50 | 78,60 | 78,80 | 0,13% | 24.411,00 |
| 21.12.2023 | 80,30 | 80,30 | 77,50 | 78,70 | -1,87% | 62.467,00 |
| 20.12.2023 | 80,60 | 80,60 | 79,00 | 80,20 | 0,75% | 61.986,00 |
| 19.12.2023 | 80,50 | 81,10 | 78,80 | 79,60 | -0,50% | 57.834,00 |
| 18.12.2023 | 78,00 | 80,10 | 77,20 | 80,00 | 3,23% | 93.912,00 |
| 15.12.2023 | 77,00 | 79,10 | 76,00 | 77,50 | 0,78% | 112.344,00 |
| 14.12.2023 | 74,70 | 77,50 | 74,70 | 76,90 | 4,48% | 165.388,00 |
| 13.12.2023 | 76,00 | 76,00 | 73,20 | 73,60 | -1,21% | 112.074,00 |
| 12.12.2023 | 75,10 | 78,90 | 74,50 | 74,50 | -0,27% | 134.749,00 |
| 11.12.2023 | 73,40 | 75,50 | 73,40 | 74,70 | 2,19% | 106.388,00 |
| 08.12.2023 | 72,00 | 75,20 | 72,00 | 73,10 | 1,53% | 123.308,00 |
| 07.12.2023 | 68,50 | 73,60 | 68,50 | 72,00 | 4,50% | 259.243,00 |
| 06.12.2023 | 68,50 | 72,00 | 67,30 | 68,90 | 0,58% | 117.426,00 |
| 05.12.2023 | 69,00 | 69,90 | 67,90 | 68,50 | -0,44% | 86.615,00 |
| 04.12.2023 | 64,40 | 69,40 | 64,40 | 68,80 | 6,83% | 101.484,00 |