210,51SEK
-0,98%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 213,80 | 215,00 | 210,40 | 210,40 | -1,03% | 120.338,00 |
| 14.10.2025 | 210,00 | 214,00 | 209,60 | 212,60 | 0,76% | 242.748,00 |
| 13.10.2025 | 210,60 | 211,80 | 208,80 | 211,00 | 0,19% | 113.890,00 |
| 10.10.2025 | 212,20 | 213,60 | 210,60 | 210,60 | -0,75% | 168.027,00 |
| 09.10.2025 | 213,40 | 214,20 | 211,00 | 212,20 | -0,56% | 95.339,00 |
| 08.10.2025 | 215,00 | 216,40 | 213,00 | 213,40 | -0,74% | 121.809,00 |
| 07.10.2025 | 211,00 | 217,00 | 211,00 | 215,00 | 1,90% | 186.914,00 |
| 06.10.2025 | 208,80 | 211,20 | 208,00 | 211,00 | 1,05% | 141.192,00 |
| 03.10.2025 | 208,20 | 212,00 | 208,20 | 208,80 | 0,38% | 185.137,00 |
| 02.10.2025 | 212,60 | 215,40 | 207,00 | 208,00 | -4,32% | 371.102,00 |
| 01.10.2025 | 216,20 | 218,40 | 214,00 | 217,40 | 0,56% | 337.788,00 |
| 30.09.2025 | 212,60 | 216,60 | 211,80 | 216,20 | 1,69% | 167.127,00 |
| 29.09.2025 | 211,00 | 213,20 | 211,00 | 212,60 | 0,76% | 113.242,00 |
| 26.09.2025 | 208,00 | 211,00 | 207,00 | 211,00 | 1,64% | 138.471,00 |
| 25.09.2025 | 211,20 | 211,40 | 207,60 | 207,60 | -1,61% | 132.432,00 |
| 24.09.2025 | 213,60 | 214,00 | 211,00 | 211,00 | -1,12% | 182.930,00 |
| 23.09.2025 | 211,00 | 213,80 | 210,60 | 213,40 | 1,23% | 136.030,00 |
| 22.09.2025 | 214,40 | 215,00 | 210,80 | 210,80 | -1,59% | 213.809,00 |
| 19.09.2025 | 219,00 | 219,60 | 213,20 | 214,20 | -2,99% | 464.338,00 |
| 18.09.2025 | 222,00 | 226,00 | 214,20 | 220,80 | -0,72% | 379.811,00 |
| 17.09.2025 | 220,20 | 224,60 | 219,60 | 222,40 | 1,00% | 306.175,00 |
| 16.09.2025 | 226,00 | 226,40 | 220,20 | 220,20 | -2,74% | 182.404,00 |
| 15.09.2025 | 226,20 | 228,60 | 224,20 | 226,40 | 0,35% | 180.754,00 |
| 12.09.2025 | 226,00 | 227,40 | 223,00 | 225,60 | 0,09% | 248.661,00 |
| 11.09.2025 | 222,40 | 225,60 | 221,00 | 225,40 | 1,35% | 348.263,00 |
| 10.09.2025 | 206,00 | 222,40 | 206,00 | 222,40 | 8,49% | 1.043.118,00 |
| 09.09.2025 | 203,00 | 205,00 | 203,00 | 205,00 | 1,49% | 141.800,00 |
| 08.09.2025 | 196,70 | 202,00 | 196,60 | 202,00 | 3,43% | 226.001,00 |
| 05.09.2025 | 189,10 | 197,30 | 189,10 | 195,30 | 3,33% | 386.702,00 |
| 04.09.2025 | 186,00 | 189,10 | 185,40 | 189,00 | 1,12% | 110.312,00 |
| 03.09.2025 | 189,50 | 191,40 | 185,50 | 186,90 | -1,32% | 187.606,00 |
| 02.09.2025 | 193,90 | 194,00 | 188,20 | 189,40 | -2,32% | 262.505,00 |
| 01.09.2025 | 194,30 | 195,00 | 192,20 | 193,90 | -0,10% | 117.683,00 |
| 29.08.2025 | 194,60 | 195,80 | 193,40 | 194,10 | 0,15% | 128.129,00 |
| 28.08.2025 | 195,40 | 197,50 | 193,10 | 193,80 | 1,10% | 223.448,00 |
| 27.08.2025 | 193,40 | 193,60 | 191,50 | 191,70 | -0,42% | 80.805,00 |
| 26.08.2025 | 196,70 | 196,90 | 192,50 | 192,50 | -1,99% | 210.658,00 |
| 25.08.2025 | 199,00 | 199,00 | 196,20 | 196,40 | -1,41% | 92.535,00 |
| 22.08.2025 | 195,90 | 199,20 | 195,70 | 199,20 | 1,43% | 158.254,00 |
| 21.08.2025 | 198,50 | 198,80 | 195,30 | 196,40 | -0,91% | 122.493,00 |
| 20.08.2025 | 197,50 | 198,40 | 196,20 | 198,20 | 0,20% | 93.070,00 |
| 19.08.2025 | 193,70 | 198,20 | 193,70 | 197,80 | 2,12% | 123.673,00 |
| 18.08.2025 | 195,90 | 196,60 | 192,10 | 193,70 | -0,92% | 106.363,00 |
| 15.08.2025 | 196,00 | 196,70 | 195,00 | 195,50 | 0,36% | 65.449,00 |
| 14.08.2025 | 194,20 | 195,10 | 193,70 | 194,80 | 0,31% | 105.665,00 |
| 13.08.2025 | 196,00 | 197,20 | 194,20 | 194,20 | -0,61% | 71.548,00 |
| 12.08.2025 | 195,50 | 197,30 | 195,30 | 195,40 | -0,10% | 95.807,00 |
| 11.08.2025 | 195,20 | 196,20 | 193,70 | 195,60 | 0,20% | 118.477,00 |
| 08.08.2025 | 193,70 | 195,70 | 192,30 | 195,20 | 0,62% | 89.510,00 |
| 07.08.2025 | 190,20 | 194,40 | 190,10 | 194,00 | 2,37% | 379.892,00 |
| 06.08.2025 | 188,20 | 190,40 | 188,20 | 189,50 | 0,85% | 88.761,00 |
| 05.08.2025 | 185,90 | 188,40 | 185,90 | 187,90 | 1,13% | 76.170,00 |
| 04.08.2025 | 184,20 | 186,00 | 184,20 | 185,80 | 1,03% | 288.658,00 |
| 01.08.2025 | 185,00 | 185,60 | 183,50 | 183,90 | -1,02% | 103.605,00 |
| 31.07.2025 | 186,00 | 186,70 | 185,10 | 185,80 | 0,00% | 106.428,00 |
| 30.07.2025 | 186,60 | 189,30 | 185,00 | 185,80 | -0,43% | 78.585,00 |
| 29.07.2025 | 185,60 | 188,00 | 185,60 | 186,60 | 0,76% | 44.546,00 |
| 28.07.2025 | 188,00 | 188,30 | 184,50 | 185,20 | -0,59% | 69.476,00 |
| 25.07.2025 | 186,00 | 186,40 | 183,90 | 186,30 | 0,76% | 78.516,00 |
| 24.07.2025 | 186,00 | 187,10 | 184,70 | 184,90 | 0,00% | 90.524,00 |
| 23.07.2025 | 183,00 | 185,70 | 183,00 | 184,90 | 1,43% | 114.499,00 |
| 22.07.2025 | 182,80 | 183,40 | 181,20 | 182,30 | -0,27% | 63.644,00 |
| 21.07.2025 | 182,00 | 183,60 | 181,40 | 182,80 | 0,61% | 95.851,00 |
| 18.07.2025 | 184,00 | 185,50 | 181,40 | 181,70 | -1,20% | 230.603,00 |
| 17.07.2025 | 184,10 | 185,10 | 182,20 | 183,90 | 0,22% | 139.530,00 |
| 16.07.2025 | 184,00 | 189,60 | 183,00 | 183,50 | 3,09% | 424.833,00 |
| 15.07.2025 | 182,30 | 184,20 | 178,00 | 178,00 | -1,06% | 283.088,00 |
| 14.07.2025 | 179,70 | 181,20 | 178,80 | 179,90 | -0,28% | 140.389,00 |
| 11.07.2025 | 180,00 | 181,40 | 179,50 | 180,40 | -0,93% | 132.878,00 |
| 10.07.2025 | 180,40 | 182,10 | 179,50 | 182,10 | 0,94% | 236.602,00 |
| 09.07.2025 | 177,40 | 181,20 | 177,10 | 180,40 | 1,69% | 222.612,00 |
| 08.07.2025 | 177,10 | 177,60 | 176,00 | 177,40 | -0,11% | 73.265,00 |
| 07.07.2025 | 177,60 | 178,60 | 176,30 | 177,60 | -0,11% | 91.558,00 |
| 04.07.2025 | 178,00 | 178,00 | 176,90 | 177,80 | -0,34% | 60.363,00 |
| 03.07.2025 | 175,90 | 178,40 | 175,80 | 178,40 | 1,54% | 124.673,00 |
| 02.07.2025 | 176,50 | 177,00 | 174,20 | 175,70 | -0,34% | 168.830,00 |
| 01.07.2025 | 176,80 | 179,70 | 175,60 | 176,30 | -0,06% | 201.700,00 |
| 30.06.2025 | 178,10 | 179,50 | 175,30 | 176,40 | 1,79% | 400.923,00 |
| 27.06.2025 | 171,40 | 173,50 | 171,00 | 173,30 | 2,06% | 270.581,00 |
| 26.06.2025 | 168,30 | 170,90 | 168,20 | 169,80 | 1,13% | 423.813,00 |
| 25.06.2025 | 179,00 | 179,00 | 167,90 | 167,90 | -9,19% | 1.489.198,00 |
| 24.06.2025 | 187,50 | 188,80 | 184,90 | 184,90 | -0,11% | 138.030,00 |
| 23.06.2025 | 183,90 | 186,20 | 183,50 | 185,10 | 0,54% | 156.674,00 |
| 19.06.2025 | 188,90 | 188,90 | 184,10 | 184,10 | -3,26% | 305.978,00 |
| 18.06.2025 | 190,00 | 190,80 | 189,00 | 190,30 | 0,00% | 126.298,00 |
| 17.06.2025 | 191,10 | 191,70 | 188,70 | 190,30 | -1,14% | 97.433,00 |
| 16.06.2025 | 191,00 | 193,20 | 190,60 | 192,50 | 0,47% | 327.172,00 |
| 13.06.2025 | 188,50 | 194,60 | 187,90 | 191,60 | -0,16% | 471.428,00 |
| 12.06.2025 | 189,90 | 192,40 | 189,20 | 191,90 | 1,11% | 150.598,00 |
| 11.06.2025 | 191,40 | 191,70 | 188,80 | 189,80 | -0,84% | 113.335,00 |
| 10.06.2025 | 190,20 | 192,10 | 189,40 | 191,40 | 0,63% | 128.172,00 |
| 09.06.2025 | 190,20 | 192,60 | 190,10 | 190,20 | 0,00% | 90.015,00 |
| 05.06.2025 | 190,10 | 190,80 | 188,90 | 190,20 | 0,05% | 115.395,00 |
| 04.06.2025 | 186,90 | 191,00 | 186,50 | 190,10 | 1,49% | 199.087,00 |
| 03.06.2025 | 184,40 | 187,30 | 183,20 | 187,30 | 1,63% | 203.277,00 |
| 02.06.2025 | 180,80 | 184,40 | 179,50 | 184,30 | 1,54% | 183.039,00 |
| 30.05.2025 | 184,70 | 185,90 | 180,50 | 181,50 | -1,63% | 2.023.511,00 |
| 28.05.2025 | 185,10 | 186,90 | 184,20 | 184,50 | -0,27% | 97.637,00 |
| 27.05.2025 | 189,20 | 189,30 | 184,70 | 185,00 | -1,65% | 207.725,00 |
| 26.05.2025 | 184,00 | 188,40 | 183,70 | 188,10 | 3,41% | 207.217,00 |