190,15SEK
0,93%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,73 | 191,21 | 189,50 | 189,52 | 0,60% | - |
| 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% | 472.958,00 |
| 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 |
| 08.04.2025 | 168,00 | 171,70 | 163,90 | 169,50 | 3,48% | 471.046,00 |
| 07.04.2025 | 161,70 | 172,10 | 159,00 | 163,80 | -5,26% | 524.273,00 |
| 04.04.2025 | 181,40 | 184,90 | 170,00 | 172,90 | -7,34% | 519.089,00 |
| 03.04.2025 | 188,00 | 192,50 | 184,90 | 186,60 | -2,56% | 335.731,00 |
| 02.04.2025 | 192,20 | 192,20 | 187,80 | 191,50 | -0,52% | 177.619,00 |
| 01.04.2025 | 190,10 | 192,50 | 189,50 | 192,50 | 1,26% | 92.774,00 |
| 31.03.2025 | 190,00 | 191,60 | 188,60 | 190,10 | -0,99% | 189.509,00 |
| 28.03.2025 | 192,00 | 194,10 | 191,00 | 192,00 | -0,41% | 83.148,00 |
| 27.03.2025 | 194,00 | 195,70 | 191,70 | 192,80 | -1,28% | 126.486,00 |
| 26.03.2025 | 196,70 | 197,60 | 193,40 | 195,30 | -0,26% | 184.515,00 |
| 25.03.2025 | 193,00 | 196,10 | 191,20 | 195,80 | 1,77% | 174.317,00 |
| 24.03.2025 | 193,00 | 193,60 | 191,40 | 192,40 | 0,16% | 139.856,00 |
| 21.03.2025 | 195,00 | 195,30 | 191,40 | 192,10 | -1,59% | 140.499,00 |
| 20.03.2025 | 194,90 | 196,50 | 191,70 | 195,20 | 0,31% | 140.017,00 |
| 19.03.2025 | 191,80 | 194,80 | 191,20 | 194,60 | 1,46% | 306.926,00 |
| 18.03.2025 | 194,30 | 195,30 | 190,90 | 191,80 | -1,29% | 181.895,00 |
| 17.03.2025 | 194,20 | 195,60 | 192,80 | 194,30 | 0,26% | 182.447,00 |
| 14.03.2025 | 191,50 | 194,70 | 190,90 | 193,80 | 1,20% | 126.936,00 |
| 13.03.2025 | 190,90 | 193,70 | 189,50 | 191,50 | 0,31% | 120.285,00 |
| 12.03.2025 | 189,40 | 192,40 | 189,10 | 190,90 | 1,43% | 219.367,00 |
| 11.03.2025 | 190,00 | 192,40 | 187,70 | 188,20 | -0,90% | 278.261,00 |
| 10.03.2025 | 191,40 | 193,30 | 189,60 | 189,90 | -1,09% | 248.990,00 |
| 07.03.2025 | 188,90 | 192,00 | 186,60 | 192,00 | 1,32% | 180.062,00 |
| 06.03.2025 | 195,00 | 195,50 | 188,50 | 189,50 | -2,72% | 245.996,00 |
| 05.03.2025 | 194,00 | 199,30 | 193,50 | 194,80 | 1,09% | 197.464,00 |
| 04.03.2025 | 196,70 | 197,20 | 192,60 | 192,70 | -2,53% | 179.737,00 |
| 03.03.2025 | 196,20 | 199,60 | 196,10 | 197,70 | 1,38% | 239.480,00 |
| 28.02.2025 | 198,00 | 198,40 | 194,40 | 195,00 | -1,86% | 294.265,00 |
| 27.02.2025 | 199,40 | 200,40 | 197,90 | 198,70 | -0,50% | 172.442,00 |
| 26.02.2025 | 196,50 | 199,70 | 196,50 | 199,70 | 1,94% | 210.911,00 |
| 25.02.2025 | 193,70 | 195,90 | 193,70 | 195,90 | 0,93% | 132.923,00 |
| 24.02.2025 | 193,60 | 195,30 | 192,50 | 194,10 | 0,15% | 166.722,00 |
| 21.02.2025 | 195,00 | 196,60 | 193,10 | 193,80 | -0,67% | 190.316,00 |
| 20.02.2025 | 191,20 | 196,20 | 191,20 | 195,10 | 2,20% | 206.520,00 |
| 19.02.2025 | 194,00 | 195,50 | 190,40 | 190,90 | -1,75% | 255.287,00 |
| 18.02.2025 | 194,40 | 194,80 | 190,90 | 194,30 | 0,00% | 228.612,00 |
| 17.02.2025 | 194,90 | 195,60 | 193,60 | 194,30 | -0,15% | 133.330,00 |
| 14.02.2025 | 196,90 | 197,50 | 193,50 | 194,60 | -1,17% | 264.685,00 |
| 13.02.2025 | 191,80 | 197,50 | 191,20 | 196,90 | 3,14% | 384.253,00 |
| 12.02.2025 | 182,70 | 191,50 | 182,70 | 190,90 | 4,66% | 420.380,00 |
| 11.02.2025 | 181,80 | 183,60 | 180,40 | 182,40 | 1,62% | 396.277,00 |
| 10.02.2025 | 192,00 | 194,10 | 177,70 | 179,50 | -2,50% | 901.122,00 |
| 07.02.2025 | 183,90 | 186,10 | 182,60 | 184,10 | 0,11% | 334.095,00 |
| 06.02.2025 | 179,00 | 183,90 | 178,10 | 183,90 | 2,74% | 163.538,00 |
| 05.02.2025 | 179,40 | 179,80 | 177,60 | 179,00 | -0,22% | 117.187,00 |
| 04.02.2025 | 178,60 | 179,50 | 176,50 | 179,40 | 0,39% | 120.392,00 |
| 03.02.2025 | 175,50 | 178,70 | 175,40 | 178,70 | -0,28% | 177.290,00 |
| 31.01.2025 | 181,30 | 181,30 | 177,80 | 179,20 | -0,61% | 128.978,00 |
| 30.01.2025 | 179,00 | 181,10 | 178,40 | 180,30 | 0,73% | 245.747,00 |
| 29.01.2025 | 179,50 | 181,60 | 178,10 | 179,00 | -0,17% | 264.309,00 |
| 28.01.2025 | 180,00 | 180,00 | 177,50 | 179,30 | 0,00% | 104.339,00 |
| 27.01.2025 | 179,00 | 181,00 | 176,40 | 179,30 | -0,39% | 200.751,00 |
| 24.01.2025 | 179,20 | 182,30 | 179,00 | 180,00 | 1,24% | 256.471,00 |
| 23.01.2025 | 176,60 | 178,40 | 174,90 | 177,80 | 0,85% | 157.624,00 |
| 22.01.2025 | 167,00 | 178,40 | 167,00 | 176,30 | 6,20% | 572.634,00 |
| 21.01.2025 | 162,50 | 167,00 | 161,90 | 166,00 | 2,41% | 427.625,00 |
| 20.01.2025 | 162,00 | 162,70 | 160,70 | 162,10 | 0,75% | 237.601,00 |
| 17.01.2025 | 160,20 | 163,00 | 160,20 | 160,90 | 0,56% | 135.747,00 |
| 16.01.2025 | 158,80 | 160,10 | 158,40 | 160,00 | 1,39% | 111.311,00 |
| 15.01.2025 | 153,90 | 158,30 | 153,80 | 157,80 | 2,80% | 257.798,00 |
| 14.01.2025 | 153,90 | 155,30 | 152,90 | 153,50 | -0,07% | 112.703,00 |
| 13.01.2025 | 155,40 | 155,70 | 153,60 | 153,60 | -1,09% | 93.213,00 |
| 10.01.2025 | 155,80 | 158,00 | 155,10 | 155,30 | 0,06% | 103.432,00 |
| 09.01.2025 | 154,90 | 155,70 | 153,60 | 155,20 | 0,26% | 88.490,00 |
| 08.01.2025 | 156,70 | 159,00 | 154,70 | 154,80 | -1,21% | 143.536,00 |
| 07.01.2025 | 165,40 | 167,00 | 156,70 | 156,70 | -5,03% | 312.887,00 |
| 03.01.2025 | 163,80 | 165,30 | 163,70 | 165,00 | 0,73% | 79.949,00 |
| 02.01.2025 | 162,80 | 164,10 | 162,40 | 163,80 | 0,86% | 60.138,00 |
| 30.12.2024 | 162,60 | 163,60 | 161,60 | 162,40 | -0,12% | 55.195,00 |
| 27.12.2024 | 160,30 | 162,80 | 160,10 | 162,60 | 1,43% | 66.429,00 |
| 23.12.2024 | 159,90 | 161,10 | 159,00 | 160,30 | 0,19% | 56.668,00 |
| 20.12.2024 | 159,50 | 160,30 | 157,60 | 160,00 | 0,25% | 173.309,00 |
| 19.12.2024 | 160,30 | 161,80 | 158,70 | 159,60 | -1,54% | 76.760,00 |
| 18.12.2024 | 161,20 | 163,10 | 160,50 | 162,10 | 0,68% | 85.654,00 |
| 17.12.2024 | 162,30 | 162,70 | 160,20 | 161,00 | -1,11% | 100.412,00 |
| 16.12.2024 | 163,90 | 164,10 | 162,10 | 162,80 | -0,85% | 85.540,00 |
| 13.12.2024 | 164,00 | 165,10 | 163,90 | 164,20 | 0,18% | 96.019,00 |
| 12.12.2024 | 165,30 | 165,40 | 163,00 | 163,90 | -0,85% | 103.208,00 |
| 11.12.2024 | 164,30 | 165,70 | 163,90 | 165,30 | -0,12% | 75.624,00 |
| 10.12.2024 | 165,60 | 166,00 | 164,20 | 165,50 | -0,06% | 268.138,00 |
| 09.12.2024 | 165,50 | 167,60 | 165,00 | 165,60 | 0,12% | 558.617,00 |
| 06.12.2024 | 164,40 | 165,80 | 163,90 | 165,40 | 0,49% | 135.313,00 |
| 05.12.2024 | 166,50 | 167,10 | 164,00 | 164,60 | -0,96% | 103.285,00 |
| 04.12.2024 | 164,20 | 167,60 | 163,90 | 166,20 | 1,22% | 488.128,00 |
| 03.12.2024 | 163,00 | 164,80 | 162,60 | 164,20 | 0,80% | 78.815,00 |
| 02.12.2024 | 162,10 | 164,00 | 160,70 | 162,90 | 0,00% | 140.705,00 |
| 29.11.2024 | 161,70 | 162,90 | 161,20 | 162,90 | 0,74% | 241.144,00 |
| 28.11.2024 | 161,90 | 163,50 | 161,20 | 161,70 | -0,12% | 93.090,00 |
| 27.11.2024 | 159,90 | 162,60 | 159,50 | 161,90 | 1,25% | 126.849,00 |