215,10SEK
-0,69%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 216,63 | 217,11 | 214,21 | 216,18 | -0,19% | - |
| 13.02.2026 | 216,00 | 218,60 | 214,40 | 216,60 | 0,46% | 240.681,00 |
| 12.02.2026 | 219,40 | 221,20 | 215,60 | 215,60 | -1,37% | 307.244,00 |
| 11.02.2026 | 224,40 | 225,00 | 218,20 | 218,60 | -2,06% | 228.485,00 |
| 10.02.2026 | 229,20 | 229,20 | 221,20 | 223,20 | -2,79% | 222.877,00 |
| 09.02.2026 | 229,80 | 230,60 | 225,40 | 229,60 | 0,35% | 265.912,00 |
| 06.02.2026 | 217,80 | 231,00 | 216,80 | 228,80 | 7,92% | 430.629,00 |
| 05.02.2026 | 220,00 | 220,00 | 207,00 | 212,00 | -9,86% | 1.041.362,00 |
| 04.02.2026 | 233,00 | 237,60 | 232,80 | 235,20 | 0,94% | 182.248,00 |
| 03.02.2026 | 234,00 | 235,20 | 230,60 | 233,00 | 0,09% | 117.908,00 |
| 02.02.2026 | 228,80 | 232,80 | 228,40 | 232,80 | 1,93% | 125.969,00 |
| 30.01.2026 | 230,40 | 231,80 | 228,20 | 228,40 | -0,61% | 165.295,00 |
| 29.01.2026 | 228,80 | 232,40 | 228,00 | 229,80 | 0,44% | 171.955,00 |
| 28.01.2026 | 228,40 | 229,80 | 227,00 | 228,80 | 0,26% | 110.732,00 |
| 27.01.2026 | 228,40 | 229,40 | 226,60 | 228,20 | 0,26% | 145.414,00 |
| 26.01.2026 | 225,80 | 228,60 | 224,80 | 227,60 | 0,80% | 142.684,00 |
| 23.01.2026 | 225,00 | 227,60 | 224,00 | 225,80 | 0,09% | 128.434,00 |
| 22.01.2026 | 219,20 | 226,00 | 219,20 | 225,60 | 3,20% | 337.863,00 |
| 21.01.2026 | 220,40 | 222,60 | 217,00 | 218,60 | -0,82% | 195.722,00 |
| 20.01.2026 | 222,00 | 222,40 | 218,40 | 220,40 | -1,43% | 153.852,00 |
| 19.01.2026 | 226,40 | 227,00 | 222,80 | 223,60 | -2,78% | 163.566,00 |
| 16.01.2026 | 228,00 | 230,80 | 227,20 | 230,00 | 0,79% | 114.777,00 |
| 15.01.2026 | 225,40 | 229,40 | 225,40 | 228,20 | 1,06% | 134.867,00 |
| 14.01.2026 | 231,20 | 231,20 | 224,80 | 225,80 | -1,83% | 189.317,00 |
| 13.01.2026 | 231,00 | 231,20 | 225,60 | 230,00 | -0,09% | 130.929,00 |
| 12.01.2026 | 230,20 | 231,40 | 228,20 | 230,20 | 0,09% | 95.655,00 |
| 09.01.2026 | 228,60 | 230,60 | 227,80 | 230,00 | 0,88% | 105.135,00 |
| 08.01.2026 | 231,40 | 233,00 | 228,00 | 228,00 | -1,55% | 112.000,00 |
| 07.01.2026 | 225,00 | 232,00 | 224,60 | 231,60 | 4,14% | 256.062,00 |
| 05.01.2026 | 221,40 | 222,60 | 219,60 | 222,40 | 0,91% | 78.687,00 |
| 02.01.2026 | 220,20 | 222,00 | 217,80 | 220,40 | 0,09% | 84.412,00 |
| 30.12.2025 | 219,20 | 221,40 | 217,40 | 220,20 | 0,27% | 91.340,00 |
| 29.12.2025 | 216,00 | 219,60 | 215,20 | 219,60 | 1,86% | 119.198,00 |
| 23.12.2025 | 215,80 | 216,60 | 214,00 | 215,60 | -0,09% | 109.769,00 |
| 22.12.2025 | 213,20 | 216,40 | 212,80 | 215,80 | 1,51% | 183.227,00 |
| 19.12.2025 | 213,40 | 215,60 | 212,60 | 212,60 | -0,47% | 424.297,00 |
| 18.12.2025 | 212,60 | 213,80 | 211,00 | 213,60 | 0,47% | 101.218,00 |
| 17.12.2025 | 214,80 | 215,00 | 212,00 | 212,60 | -0,93% | 82.765,00 |
| 16.12.2025 | 215,00 | 215,40 | 212,40 | 214,60 | 0,28% | 149.196,00 |
| 15.12.2025 | 214,40 | 215,40 | 211,80 | 214,00 | 0,19% | 238.245,00 |
| 12.12.2025 | 216,60 | 217,20 | 213,00 | 213,60 | -1,39% | 159.892,00 |
| 11.12.2025 | 215,20 | 217,40 | 214,20 | 216,60 | 0,84% | 190.620,00 |
| 10.12.2025 | 219,40 | 219,40 | 213,40 | 214,80 | -2,19% | 147.111,00 |
| 09.12.2025 | 216,20 | 220,00 | 215,80 | 219,60 | 0,83% | 162.987,00 |
| 08.12.2025 | 218,60 | 220,00 | 217,00 | 217,80 | -0,37% | 111.077,00 |
| 05.12.2025 | 220,40 | 222,00 | 218,60 | 218,60 | -0,82% | 103.256,00 |
| 04.12.2025 | 219,00 | 221,40 | 217,00 | 220,40 | 1,01% | 213.201,00 |
| 03.12.2025 | 215,60 | 218,80 | 215,60 | 218,20 | 1,21% | 139.594,00 |
| 02.12.2025 | 216,60 | 217,40 | 214,80 | 215,60 | -0,46% | 167.962,00 |
| 01.12.2025 | 216,40 | 217,40 | 213,80 | 216,60 | -0,18% | 203.946,00 |
| 28.11.2025 | 215,80 | 217,00 | 214,00 | 217,00 | 0,65% | 227.078,00 |
| 27.11.2025 | 215,40 | 216,00 | 214,00 | 215,60 | 0,37% | 184.159,00 |
| 26.11.2025 | 215,20 | 216,20 | 211,60 | 214,80 | -0,09% | 117.359,00 |
| 25.11.2025 | 212,20 | 215,80 | 211,60 | 215,00 | 1,32% | 249.459,00 |
| 24.11.2025 | 208,00 | 212,20 | 207,80 | 212,20 | 2,71% | 206.980,00 |
| 21.11.2025 | 204,20 | 207,00 | 202,80 | 206,60 | 0,00% | 123.039,00 |
| 20.11.2025 | 206,80 | 210,20 | 205,40 | 206,60 | -0,19% | 225.253,00 |
| 19.11.2025 | 207,60 | 208,80 | 202,60 | 207,00 | -0,29% | 252.608,00 |
| 18.11.2025 | 210,00 | 210,00 | 206,20 | 207,60 | -1,61% | 118.515,00 |
| 17.11.2025 | 210,00 | 213,20 | 209,80 | 211,00 | 0,09% | 136.455,00 |
| 14.11.2025 | 211,20 | 211,40 | 208,40 | 210,80 | -0,66% | 110.413,00 |
| 13.11.2025 | 212,40 | 215,40 | 211,40 | 212,20 | 0,19% | 115.487,00 |
| 12.11.2025 | 210,80 | 213,20 | 210,40 | 211,80 | 0,47% | 158.273,00 |
| 11.11.2025 | 208,20 | 210,80 | 207,20 | 210,80 | 1,25% | 139.098,00 |
| 10.11.2025 | 206,80 | 208,20 | 206,40 | 208,20 | 1,36% | 115.586,00 |
| 07.11.2025 | 206,80 | 208,80 | 204,40 | 205,40 | -0,77% | 155.921,00 |
| 06.11.2025 | 208,20 | 208,80 | 204,20 | 207,00 | -2,45% | 145.607,00 |
| 05.11.2025 | 213,80 | 214,80 | 212,20 | 212,20 | -0,93% | 134.305,00 |
| 04.11.2025 | 217,20 | 217,40 | 212,80 | 214,20 | -1,83% | 172.044,00 |
| 03.11.2025 | 217,60 | 219,20 | 215,80 | 218,20 | 0,28% | 153.965,00 |
| 31.10.2025 | 218,00 | 218,80 | 216,20 | 217,60 | -0,09% | 78.110,00 |
| 30.10.2025 | 221,80 | 223,00 | 216,40 | 217,80 | -1,80% | 266.598,00 |
| 29.10.2025 | 222,20 | 222,80 | 220,20 | 221,80 | 0,18% | 91.253,00 |
| 28.10.2025 | 222,20 | 223,80 | 219,80 | 221,40 | -0,18% | 165.373,00 |
| 27.10.2025 | 218,00 | 223,40 | 216,40 | 221,80 | 2,02% | 176.360,00 |
| 24.10.2025 | 216,00 | 218,00 | 213,00 | 217,40 | 1,12% | 605.515,00 |
| 23.10.2025 | 217,00 | 219,60 | 211,00 | 215,00 | 1,42% | 404.882,00 |
| 22.10.2025 | 212,00 | 214,00 | 211,80 | 212,00 | -0,38% | 195.067,00 |
| 21.10.2025 | 214,40 | 214,80 | 211,20 | 212,80 | -0,65% | 134.891,00 |
| 20.10.2025 | 212,20 | 214,40 | 211,20 | 214,20 | 0,85% | 223.005,00 |
| 17.10.2025 | 210,60 | 212,40 | 207,40 | 212,40 | 0,38% | 261.728,00 |
| 16.10.2025 | 210,40 | 211,60 | 207,00 | 211,60 | 0,57% | 155.412,00 |
| 15.10.2025 | 213,80 | 215,00 | 210,40 | 210,40 | -1,03% | 120.502,00 |
| 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 |