186,22SEK
-1,68%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 190,40 | 190,96 | 185,94 | 186,26 | -1,66% | - |
| 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 |
| 23.05.2025 | 179,60 | 183,80 | 177,90 | 181,90 | 1,96% | 197.222,00 |
| 22.05.2025 | 182,00 | 182,00 | 178,30 | 178,40 | -2,41% | 206.146,00 |
| 21.05.2025 | 184,80 | 185,10 | 181,00 | 182,80 | -1,08% | 93.719,00 |
| 20.05.2025 | 183,80 | 185,20 | 182,70 | 184,80 | 0,87% | 80.608,00 |
| 19.05.2025 | 182,30 | 183,60 | 180,50 | 183,20 | 0,16% | 100.674,00 |
| 16.05.2025 | 183,40 | 184,10 | 181,70 | 182,90 | 0,05% | 83.692,00 |
| 15.05.2025 | 181,40 | 183,90 | 181,00 | 182,80 | 0,77% | 210.877,00 |
| 14.05.2025 | 180,60 | 182,80 | 180,00 | 181,40 | 0,39% | 245.523,00 |
| 13.05.2025 | 180,30 | 181,30 | 178,50 | 180,70 | 0,44% | 337.141,00 |
| 12.05.2025 | 178,20 | 181,00 | 178,20 | 179,90 | 1,01% | 304.060,00 |
| 09.05.2025 | 179,00 | 179,70 | 176,60 | 178,10 | 0,00% | 174.656,00 |
| 08.05.2025 | 179,70 | 181,00 | 175,70 | 178,10 | -3,89% | 426.266,00 |
| 07.05.2025 | 185,00 | 186,70 | 183,80 | 185,30 | 0,32% | 360.218,00 |
| 06.05.2025 | 186,00 | 186,80 | 183,50 | 184,70 | -0,70% | 341.862,00 |
| 05.05.2025 | 184,50 | 187,60 | 183,60 | 186,00 | 1,20% | 288.815,00 |
| 02.05.2025 | 180,60 | 185,20 | 180,50 | 183,80 | 1,77% | 229.131,00 |
| 30.04.2025 | 176,00 | 180,60 | 172,00 | 180,60 | 0,06% | 420.920,00 |
| 29.04.2025 | 195,70 | 195,70 | 180,20 | 180,50 | -5,50% | 463.565,00 |
| 28.04.2025 | 191,50 | 193,50 | 190,00 | 191,00 | 0,16% | 194.010,00 |
| 25.04.2025 | 189,20 | 191,40 | 189,20 | 190,70 | 1,22% | 167.110,00 |
| 24.04.2025 | 185,40 | 189,20 | 184,90 | 188,40 | 1,67% | 116.516,00 |
| 23.04.2025 | 184,70 | 187,70 | 184,00 | 185,30 | 1,04% | 132.263,00 |
| 22.04.2025 | 179,20 | 183,70 | 178,20 | 183,40 | 2,34% | 134.745,00 |
| 17.04.2025 | 181,40 | 181,90 | 178,70 | 179,20 | -0,99% | 77.854,00 |
| 16.04.2025 | 176,20 | 181,30 | 174,60 | 181,00 | 2,72% | 385.214,00 |
| 15.04.2025 | 174,00 | 177,40 | 173,20 | 176,20 | 1,26% | 154.673,00 |
| 14.04.2025 | 171,00 | 174,00 | 168,40 | 174,00 | 4,07% | 150.200,00 |
| 11.04.2025 | 167,50 | 169,90 | 164,40 | 167,20 | -0,12% | 472.485,00 |
| 10.04.2025 | 182,20 | 182,50 | 166,90 | 167,40 | 1,03% | 428.235,00 |
| 09.04.2025 | 165,80 | 167,50 | 161,60 | 165,70 | -2,24% | 271.469,00 |