57,69SEK
-0,71%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,20 | 58,30 | 57,70 | 57,70 | -0,69% | 16.107,00 |
| 07.08.2025 | 57,20 | 58,10 | 56,80 | 58,10 | 2,11% | 26.304,00 |
| 06.08.2025 | 58,00 | 58,00 | 56,90 | 56,90 | -0,18% | 22.974,00 |
| 05.08.2025 | 57,40 | 57,70 | 56,50 | 57,00 | -0,70% | 91.339,00 |
| 04.08.2025 | 58,40 | 58,60 | 57,40 | 57,40 | -1,03% | 30.133,00 |
| 01.08.2025 | 58,60 | 59,10 | 57,80 | 58,00 | -1,69% | 48.851,00 |
| 31.07.2025 | 59,60 | 59,80 | 58,60 | 59,00 | 0,85% | 40.952,00 |
| 30.07.2025 | 61,10 | 61,10 | 58,20 | 58,50 | 0,52% | 38.322,00 |
| 29.07.2025 | 60,00 | 60,70 | 58,20 | 58,20 | -2,84% | 33.042,00 |
| 28.07.2025 | 60,60 | 61,30 | 59,90 | 59,90 | -0,50% | 37.775,00 |
| 25.07.2025 | 60,50 | 60,80 | 59,20 | 60,20 | -0,50% | 55.061,00 |
| 24.07.2025 | 60,00 | 60,80 | 59,90 | 60,50 | 1,51% | 42.133,00 |
| 23.07.2025 | 57,80 | 61,00 | 57,70 | 59,60 | 4,01% | 135.080,00 |
| 22.07.2025 | 57,40 | 58,30 | 57,20 | 57,30 | -0,17% | 31.129,00 |
| 21.07.2025 | 57,30 | 57,90 | 57,20 | 57,40 | 0,17% | 27.251,00 |
| 18.07.2025 | 58,00 | 58,20 | 57,30 | 57,30 | -1,21% | 35.710,00 |
| 17.07.2025 | 58,80 | 58,80 | 58,00 | 58,00 | -0,51% | 35.931,00 |
| 16.07.2025 | 58,70 | 59,00 | 58,20 | 58,30 | -0,68% | 45.184,00 |
| 15.07.2025 | 58,40 | 59,20 | 58,30 | 58,70 | 0,69% | 61.863,00 |
| 14.07.2025 | 58,80 | 58,90 | 58,30 | 58,30 | -0,85% | 40.727,00 |
| 11.07.2025 | 59,00 | 60,00 | 58,70 | 58,80 | -0,34% | 130.293,00 |
| 10.07.2025 | 60,80 | 60,80 | 57,60 | 59,00 | -7,23% | 398.664,00 |
| 09.07.2025 | 62,20 | 63,70 | 61,70 | 63,60 | 1,44% | 70.226,00 |
| 08.07.2025 | 62,00 | 62,70 | 61,00 | 62,70 | 1,13% | 41.460,00 |
| 07.07.2025 | 60,20 | 62,20 | 60,00 | 62,00 | 3,16% | 61.905,00 |
| 04.07.2025 | 60,00 | 60,50 | 59,70 | 60,10 | -0,50% | 17.785,00 |
| 03.07.2025 | 61,00 | 61,50 | 60,20 | 60,40 | -0,49% | 28.756,00 |
| 02.07.2025 | 59,90 | 61,10 | 59,60 | 60,70 | 1,68% | 25.035,00 |
| 01.07.2025 | 60,90 | 60,90 | 59,60 | 59,70 | -1,97% | 30.333,00 |
| 30.06.2025 | 62,00 | 62,00 | 60,70 | 60,90 | -1,77% | 35.502,00 |
| 27.06.2025 | 60,50 | 62,00 | 59,50 | 62,00 | 4,73% | 64.001,00 |
| 26.06.2025 | 59,90 | 59,90 | 58,70 | 59,20 | -0,50% | 37.800,00 |
| 25.06.2025 | 59,50 | 59,80 | 59,00 | 59,50 | 0,51% | 27.745,00 |
| 24.06.2025 | 59,60 | 61,00 | 59,10 | 59,20 | 0,51% | 54.856,00 |
| 23.06.2025 | 59,10 | 62,30 | 58,50 | 58,90 | -1,99% | 95.734,00 |
| 20.06.2025 | 59,46 | 60,09 | 59,43 | 60,09 | 1,68% | - |
| 19.06.2025 | 59,90 | 60,20 | 59,10 | 59,10 | -1,34% | 29.682,00 |
| 18.06.2025 | 60,00 | 60,20 | 59,40 | 59,90 | 0,67% | 27.138,00 |
| 17.06.2025 | 59,90 | 60,20 | 59,20 | 59,50 | -0,67% | 34.505,00 |
| 16.06.2025 | 59,60 | 60,70 | 59,10 | 59,90 | 1,53% | 61.193,00 |
| 13.06.2025 | 60,10 | 60,10 | 59,00 | 59,00 | -1,34% | 31.739,00 |
| 12.06.2025 | 60,70 | 60,80 | 59,70 | 59,80 | -1,32% | 30.755,00 |
| 11.06.2025 | 61,20 | 61,60 | 60,30 | 60,60 | -0,33% | 44.052,00 |
| 10.06.2025 | 61,50 | 61,50 | 60,60 | 60,80 | -0,82% | 39.993,00 |
| 09.06.2025 | 57,80 | 62,50 | 57,80 | 61,30 | 6,03% | 158.570,00 |
| 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 |