43,96SEK
0,60%
Echtzeit-Aktienkurs FinnvedenBulten AB
Bid:
Ask:
Aktienkurse zur FinnvedenBulten AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,95 | 44,42 | 43,90 | 43,98 | 0,65% | - |
| 08.07.2026 | 44,40 | 44,90 | 43,40 | 43,70 | -3,32% | 69.913,00 |
| 07.07.2026 | 44,90 | 45,95 | 44,50 | 45,20 | -0,33% | 37.071,00 |
| 06.07.2026 | 44,70 | 45,35 | 44,25 | 45,35 | 0,67% | 16.910,00 |
| 03.07.2026 | 44,00 | 45,30 | 43,65 | 45,05 | 1,12% | 28.511,00 |
| 02.07.2026 | 42,65 | 44,75 | 42,65 | 44,55 | 3,01% | 27.438,00 |
| 01.07.2026 | 43,05 | 43,70 | 42,55 | 43,25 | 0,00% | 17.414,00 |
| 30.06.2026 | 42,90 | 43,70 | 42,70 | 43,25 | 1,29% | 16.402,00 |
| 29.06.2026 | 43,30 | 44,00 | 42,60 | 42,70 | -1,61% | 27.516,00 |
| 26.06.2026 | 43,60 | 43,70 | 42,55 | 43,40 | -0,23% | 17.887,00 |
| 25.06.2026 | 43,00 | 43,85 | 43,00 | 43,50 | 0,46% | 13.228,00 |
| 24.06.2026 | 42,90 | 44,05 | 42,25 | 43,30 | 0,70% | 19.615,00 |
| 23.06.2026 | 43,95 | 44,00 | 42,80 | 43,00 | -1,71% | 47.593,00 |
| 22.06.2026 | 44,15 | 44,50 | 43,50 | 43,75 | 0,08% | 32.522,00 |
| 19.06.2026 | 43,72 | 43,88 | 43,57 | 43,71 | -0,08% | - |
| 18.06.2026 | 45,00 | 45,05 | 43,75 | 43,75 | -2,78% | 44.521,00 |
| 17.06.2026 | 44,65 | 45,80 | 44,30 | 45,00 | 0,45% | 18.523,00 |
| 16.06.2026 | 45,55 | 46,20 | 44,80 | 44,80 | -0,44% | 18.703,00 |
| 15.06.2026 | 47,10 | 48,10 | 45,00 | 45,00 | -4,36% | 23.391,00 |
| 12.06.2026 | 46,70 | 47,25 | 46,00 | 47,05 | 2,39% | 27.466,00 |
| 11.06.2026 | 46,60 | 46,75 | 45,90 | 45,95 | -2,03% | 21.738,00 |
| 10.06.2026 | 46,80 | 47,00 | 46,10 | 46,90 | 1,41% | 14.286,00 |
| 09.06.2026 | 46,35 | 47,35 | 46,05 | 46,25 | -0,22% | 20.497,00 |
| 08.06.2026 | 46,15 | 47,00 | 46,00 | 46,35 | 0,43% | 17.878,00 |
| 05.06.2026 | 47,00 | 47,75 | 46,00 | 46,15 | -1,81% | 19.287,00 |
| 04.06.2026 | 47,75 | 48,20 | 46,55 | 47,00 | -2,19% | 19.645,00 |
| 03.06.2026 | 49,80 | 49,80 | 47,85 | 48,05 | -1,74% | 13.973,00 |
| 02.06.2026 | 48,45 | 49,50 | 48,40 | 48,90 | 0,93% | 9.582,00 |
| 01.06.2026 | 49,65 | 50,20 | 48,20 | 48,45 | -2,52% | 21.488,00 |
| 29.05.2026 | 50,30 | 50,50 | 49,55 | 49,70 | -1,97% | 29.391,00 |
| 28.05.2026 | 50,70 | 52,00 | 50,20 | 50,70 | 0,00% | 36.941,00 |
| 27.05.2026 | 50,70 | 51,50 | 50,50 | 50,70 | 0,00% | 47.117,00 |
| 26.05.2026 | 50,90 | 50,90 | 49,85 | 50,70 | 0,00% | 34.791,00 |
| 25.05.2026 | 49,60 | 50,90 | 49,55 | 50,70 | 1,40% | 42.067,00 |
| 22.05.2026 | 47,85 | 50,00 | 47,60 | 50,00 | 4,60% | 100.079,00 |
| 21.05.2026 | 47,25 | 47,90 | 46,60 | 47,80 | 1,16% | 25.356,00 |
| 20.05.2026 | 45,90 | 47,80 | 45,05 | 47,25 | 4,07% | 21.778,00 |
| 19.05.2026 | 45,30 | 46,00 | 44,95 | 45,40 | 0,44% | 26.538,00 |
| 18.05.2026 | 45,85 | 45,85 | 44,70 | 45,20 | -1,42% | 40.469,00 |
| 15.05.2026 | 46,00 | 46,80 | 45,35 | 45,85 | -1,71% | 47.444,00 |
| 14.05.2026 | 46,32 | 46,70 | 46,28 | 46,65 | 1,85% | - |
| 13.05.2026 | 47,75 | 47,80 | 45,80 | 45,80 | -2,76% | 80.630,00 |
| 12.05.2026 | 47,90 | 48,15 | 47,10 | 47,10 | -2,69% | 22.784,00 |
| 11.05.2026 | 47,50 | 48,65 | 46,65 | 48,40 | 2,00% | 31.593,00 |
| 08.05.2026 | 47,45 | 47,45 | 46,55 | 47,45 | 0,53% | 5.058,00 |
| 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 |