47,64SEK
0,92%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 48,20 | 48,35 | 47,10 | 47,20 | -1,05% | 7.123,00 |
| 06.05.2026 | 45,90 | 47,70 | 45,90 | 47,70 | 3,70% | 41.992,00 |
| 05.05.2026 | 46,05 | 46,90 | 45,90 | 46,00 | 0,22% | 17.362,00 |
| 04.05.2026 | 46,10 | 47,00 | 45,85 | 45,90 | -0,54% | 28.710,00 |
| 30.04.2026 | 46,05 | 46,60 | 46,05 | 46,15 | 0,22% | 3.829,00 |
| 29.04.2026 | 46,40 | 46,55 | 45,90 | 46,05 | -0,86% | 25.986,00 |
| 28.04.2026 | 48,30 | 48,30 | 46,25 | 46,45 | -2,82% | 46.969,00 |
| 27.04.2026 | 47,40 | 48,10 | 46,90 | 47,80 | 1,38% | 50.311,00 |
| 24.04.2026 | 49,00 | 50,00 | 47,15 | 47,15 | -4,65% | 67.210,00 |
| 23.04.2026 | 46,70 | 51,30 | 45,70 | 49,45 | 6,23% | 266.582,00 |
| 22.04.2026 | 48,00 | 48,00 | 46,15 | 46,55 | -2,62% | 23.562,00 |
| 21.04.2026 | 48,15 | 48,90 | 47,55 | 47,80 | -1,14% | 23.881,00 |
| 20.04.2026 | 48,40 | 49,10 | 47,25 | 48,35 | -0,10% | 19.345,00 |
| 17.04.2026 | 47,15 | 48,90 | 46,40 | 48,40 | 4,65% | 54.499,00 |
| 16.04.2026 | 48,45 | 48,60 | 46,25 | 46,25 | -3,85% | 114.184,00 |
| 15.04.2026 | 48,95 | 48,95 | 47,75 | 48,10 | -0,93% | 13.386,00 |
| 14.04.2026 | 47,35 | 48,90 | 47,15 | 48,55 | 2,53% | 52.761,00 |
| 13.04.2026 | 48,70 | 48,70 | 46,70 | 47,35 | -3,37% | 27.868,00 |
| 10.04.2026 | 45,90 | 49,00 | 45,25 | 49,00 | 8,05% | 98.980,00 |
| 09.04.2026 | 44,85 | 45,70 | 44,85 | 45,35 | 0,11% | 102.623,00 |
| 08.04.2026 | 43,35 | 45,70 | 43,35 | 45,30 | 4,98% | 111.942,00 |
| 07.04.2026 | 42,40 | 43,40 | 42,20 | 43,15 | 1,41% | 72.680,00 |
| 02.04.2026 | 44,00 | 44,00 | 42,55 | 42,55 | -3,08% | 8.083,00 |
| 01.04.2026 | 43,60 | 44,35 | 43,20 | 43,90 | 1,86% | 46.244,00 |
| 31.03.2026 | 43,00 | 43,35 | 42,30 | 43,10 | 2,01% | 14.457,00 |
| 30.03.2026 | 41,00 | 42,25 | 40,25 | 42,25 | 4,58% | 45.702,00 |
| 27.03.2026 | 40,85 | 41,05 | 40,10 | 40,40 | -2,18% | 21.142,00 |
| 26.03.2026 | 41,35 | 41,40 | 40,55 | 41,30 | -0,12% | 19.602,00 |
| 25.03.2026 | 41,65 | 41,70 | 41,00 | 41,35 | 0,98% | 16.681,00 |
| 24.03.2026 | 41,65 | 41,65 | 40,40 | 40,95 | 0,12% | 19.127,00 |
| 23.03.2026 | 41,35 | 42,30 | 39,70 | 40,90 | -0,49% | 49.424,00 |
| 20.03.2026 | 41,35 | 41,80 | 40,95 | 41,10 | -0,48% | 25.331,00 |
| 19.03.2026 | 42,45 | 42,45 | 40,85 | 41,30 | -2,13% | 44.069,00 |
| 18.03.2026 | 40,85 | 43,45 | 40,30 | 42,20 | 3,30% | 77.344,00 |
| 17.03.2026 | 41,00 | 41,05 | 40,35 | 40,85 | 0,25% | 12.963,00 |
| 16.03.2026 | 40,05 | 40,80 | 40,05 | 40,75 | 1,75% | 40.964,00 |
| 13.03.2026 | 40,85 | 40,85 | 40,00 | 40,05 | -2,08% | 51.835,00 |
| 12.03.2026 | 40,60 | 40,95 | 40,40 | 40,90 | 0,49% | 20.606,00 |
| 11.03.2026 | 41,05 | 41,20 | 40,55 | 40,70 | -1,09% | 37.519,00 |
| 10.03.2026 | 41,70 | 42,40 | 41,00 | 41,15 | -1,79% | 34.430,00 |
| 09.03.2026 | 41,80 | 42,05 | 41,65 | 41,90 | -2,33% | 15.068,00 |
| 06.03.2026 | 42,50 | 42,90 | 41,60 | 42,90 | 2,14% | 22.405,00 |
| 05.03.2026 | 41,25 | 42,45 | 40,95 | 42,00 | 1,69% | 406.087,00 |
| 04.03.2026 | 41,80 | 41,90 | 41,10 | 41,30 | -1,20% | 15.729,00 |
| 03.03.2026 | 42,20 | 42,55 | 41,30 | 41,80 | -2,34% | 44.644,00 |
| 02.03.2026 | 42,70 | 43,35 | 42,00 | 42,80 | -1,04% | 15.684,00 |
| 27.02.2026 | 43,55 | 43,70 | 43,10 | 43,25 | -0,80% | 46.395,00 |
| 26.02.2026 | 42,50 | 44,10 | 42,45 | 43,60 | 2,71% | 49.020,00 |
| 25.02.2026 | 42,00 | 43,05 | 42,00 | 42,45 | 1,07% | 33.884,00 |
| 24.02.2026 | 41,35 | 42,10 | 41,20 | 42,00 | 1,57% | 67.810,00 |
| 23.02.2026 | 41,80 | 42,15 | 41,30 | 41,35 | -1,78% | 90.179,00 |
| 20.02.2026 | 41,30 | 42,15 | 40,95 | 42,10 | 1,57% | 52.202,00 |
| 19.02.2026 | 41,20 | 41,85 | 41,00 | 41,45 | 0,12% | 67.318,00 |
| 18.02.2026 | 41,20 | 42,05 | 41,20 | 41,40 | 0,36% | 48.373,00 |
| 17.02.2026 | 42,35 | 42,50 | 41,05 | 41,25 | -2,60% | 64.773,00 |
| 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 |