53,36SEK
0,49%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 53,90 | 54,90 | 53,90 | 54,60 | 1,11% | 33.905,00 |
| 22.09.2025 | 54,40 | 54,40 | 53,60 | 54,00 | -0,74% | 17.449,00 |
| 19.09.2025 | 52,90 | 54,60 | 52,90 | 54,40 | 2,64% | 71.718,00 |
| 18.09.2025 | 53,50 | 53,60 | 52,60 | 53,00 | -0,75% | 41.385,00 |
| 17.09.2025 | 53,30 | 53,70 | 53,00 | 53,40 | 1,14% | 21.129,00 |
| 16.09.2025 | 53,90 | 54,20 | 52,80 | 52,80 | -1,49% | 35.182,00 |
| 15.09.2025 | 54,20 | 54,80 | 53,60 | 53,60 | -1,11% | 38.116,00 |
| 12.09.2025 | 54,90 | 55,00 | 54,10 | 54,20 | -0,91% | 31.259,00 |
| 11.09.2025 | 54,80 | 54,90 | 54,20 | 54,70 | -0,18% | 25.483,00 |
| 10.09.2025 | 54,90 | 55,60 | 54,80 | 54,80 | -0,18% | 25.154,00 |
| 09.09.2025 | 54,90 | 55,30 | 54,60 | 54,90 | -0,18% | 12.657,00 |
| 08.09.2025 | 55,20 | 55,50 | 54,50 | 55,00 | 0,36% | 27.105,00 |
| 05.09.2025 | 54,90 | 55,60 | 54,40 | 54,80 | 0,37% | 46.503,00 |
| 04.09.2025 | 54,10 | 55,10 | 54,00 | 54,60 | 0,92% | 35.677,00 |
| 03.09.2025 | 54,70 | 55,20 | 54,10 | 54,10 | -0,55% | 27.013,00 |
| 02.09.2025 | 55,20 | 55,20 | 54,30 | 54,40 | -0,73% | 80.958,00 |
| 01.09.2025 | 55,00 | 55,50 | 54,70 | 54,80 | -0,36% | 33.645,00 |
| 29.08.2025 | 55,80 | 56,00 | 55,00 | 55,00 | -1,08% | 39.249,00 |
| 28.08.2025 | 55,40 | 56,40 | 55,40 | 55,60 | 0,18% | 34.249,00 |
| 27.08.2025 | 55,60 | 56,50 | 55,50 | 55,50 | -0,54% | 52.157,00 |
| 26.08.2025 | 57,00 | 57,10 | 55,80 | 55,80 | -1,93% | 51.386,00 |
| 25.08.2025 | 57,30 | 57,50 | 56,60 | 56,90 | 0,18% | 28.950,00 |
| 22.08.2025 | 56,90 | 57,20 | 56,50 | 56,80 | 0,00% | 50.632,00 |
| 21.08.2025 | 57,20 | 57,20 | 56,60 | 56,80 | -0,70% | 18.254,00 |
| 20.08.2025 | 57,60 | 57,70 | 57,20 | 57,20 | -1,04% | 23.296,00 |
| 19.08.2025 | 56,40 | 57,80 | 56,00 | 57,80 | 3,03% | 45.576,00 |
| 18.08.2025 | 56,00 | 56,90 | 56,00 | 56,10 | 0,18% | 41.484,00 |
| 15.08.2025 | 56,30 | 56,40 | 56,00 | 56,00 | 0,18% | 35.254,00 |
| 14.08.2025 | 56,60 | 56,60 | 55,90 | 55,90 | -0,89% | 63.945,00 |
| 13.08.2025 | 58,00 | 58,00 | 55,40 | 56,40 | -2,59% | 162.719,00 |
| 12.08.2025 | 57,00 | 57,90 | 57,00 | 57,90 | 1,22% | 28.832,00 |
| 11.08.2025 | 58,20 | 58,20 | 57,20 | 57,20 | -0,87% | 24.772,00 |
| 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 |