187,99SEK
0,26%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 188,67 | 188,67 | 187,07 | 187,24 | -0,14% | - |
| 08.07.2026 | 191,80 | 192,50 | 185,90 | 187,50 | -2,85% | 149.772,00 |
| 07.07.2026 | 195,40 | 197,10 | 192,50 | 193,00 | -1,23% | 129.183,00 |
| 06.07.2026 | 195,50 | 198,20 | 195,20 | 195,40 | 0,57% | 178.754,00 |
| 03.07.2026 | 190,50 | 195,20 | 190,50 | 194,30 | 2,05% | 109.327,00 |
| 02.07.2026 | 188,60 | 191,30 | 186,10 | 190,40 | 0,42% | 186.495,00 |
| 01.07.2026 | 190,90 | 190,90 | 188,20 | 189,60 | -0,58% | 133.164,00 |
| 30.06.2026 | 191,40 | 193,50 | 190,10 | 190,70 | -0,31% | 115.137,00 |
| 29.06.2026 | 192,80 | 195,50 | 190,50 | 191,30 | -0,67% | 91.469,00 |
| 26.06.2026 | 194,60 | 194,70 | 192,50 | 192,60 | -0,72% | 119.690,00 |
| 25.06.2026 | 194,40 | 196,30 | 194,00 | 194,00 | -0,31% | 169.154,00 |
| 24.06.2026 | 192,70 | 194,60 | 191,40 | 194,60 | 0,83% | 200.092,00 |
| 23.06.2026 | 192,50 | 193,60 | 190,20 | 193,00 | -0,46% | 179.182,00 |
| 22.06.2026 | 194,40 | 194,60 | 190,60 | 193,90 | -0,41% | 81.179,00 |
| 18.06.2026 | 195,10 | 196,10 | 192,50 | 194,70 | -0,21% | 210.460,00 |
| 17.06.2026 | 193,70 | 197,80 | 193,50 | 195,10 | 0,72% | 225.859,00 |
| 16.06.2026 | 192,00 | 193,80 | 190,80 | 193,70 | 0,78% | 208.084,00 |
| 15.06.2026 | 194,40 | 196,00 | 191,70 | 192,20 | 0,73% | 209.443,00 |
| 12.06.2026 | 191,70 | 193,20 | 189,70 | 190,80 | 3,14% | 342.731,00 |
| 11.06.2026 | 181,70 | 185,70 | 181,70 | 185,00 | 1,48% | 331.066,00 |
| 10.06.2026 | 178,00 | 184,60 | 177,60 | 182,30 | 2,59% | 283.008,00 |
| 09.06.2026 | 180,00 | 182,00 | 177,70 | 177,70 | -1,77% | 305.238,00 |
| 08.06.2026 | 181,50 | 182,10 | 180,00 | 180,90 | -2,11% | 284.921,00 |
| 05.06.2026 | 185,70 | 187,10 | 184,80 | 184,80 | -0,38% | 176.721,00 |
| 04.06.2026 | 185,10 | 187,10 | 184,70 | 185,50 | 0,11% | 233.826,00 |
| 03.06.2026 | 188,50 | 189,10 | 184,90 | 185,30 | -1,70% | 215.990,00 |
| 02.06.2026 | 191,90 | 193,30 | 188,50 | 188,50 | -1,46% | 246.782,00 |
| 01.06.2026 | 195,70 | 197,70 | 190,30 | 191,30 | -2,25% | 210.597,00 |
| 29.05.2026 | 198,00 | 200,80 | 195,70 | 195,70 | -0,36% | 2.194.148,00 |
| 28.05.2026 | 199,00 | 200,20 | 195,80 | 196,40 | -2,00% | 311.186,00 |
| 27.05.2026 | 200,60 | 203,60 | 200,40 | 200,40 | -0,10% | 251.555,00 |
| 26.05.2026 | 200,00 | 203,40 | 199,30 | 200,60 | 0,00% | 228.080,00 |
| 25.05.2026 | 195,30 | 201,20 | 195,30 | 200,60 | 2,92% | 111.742,00 |
| 22.05.2026 | 193,30 | 195,80 | 192,30 | 194,90 | 0,83% | 200.291,00 |
| 21.05.2026 | 193,90 | 196,60 | 193,30 | 193,30 | -0,51% | 137.085,00 |
| 20.05.2026 | 189,20 | 196,00 | 189,20 | 194,30 | 2,70% | 159.228,00 |
| 19.05.2026 | 188,30 | 190,50 | 188,10 | 189,20 | 0,48% | 222.017,00 |
| 18.05.2026 | 190,00 | 191,00 | 187,00 | 188,30 | -1,77% | 164.895,00 |
| 15.05.2026 | 193,50 | 195,40 | 191,70 | 191,70 | -0,57% | 132.481,00 |
| 13.05.2026 | 194,80 | 196,30 | 192,40 | 192,80 | -0,72% | 162.313,00 |
| 12.05.2026 | 197,50 | 198,70 | 194,20 | 194,20 | -1,92% | 88.855,00 |
| 11.05.2026 | 200,00 | 200,20 | 197,40 | 198,00 | -1,30% | 181.282,00 |
| 08.05.2026 | 198,00 | 201,80 | 197,40 | 200,60 | 0,85% | 207.717,00 |
| 07.05.2026 | 201,20 | 202,40 | 198,90 | 198,90 | -0,55% | 185.249,00 |
| 06.05.2026 | 195,00 | 204,00 | 194,50 | 200,00 | 0,76% | 341.993,00 |
| 05.05.2026 | 197,00 | 199,20 | 197,00 | 198,50 | 0,76% | 234.934,00 |
| 04.05.2026 | 201,20 | 203,00 | 196,20 | 197,00 | -1,10% | 378.708,00 |
| 30.04.2026 | 198,80 | 201,60 | 197,80 | 199,20 | -0,90% | 295.244,00 |
| 29.04.2026 | 210,20 | 210,20 | 197,80 | 201,00 | -5,01% | 610.787,00 |
| 28.04.2026 | 215,20 | 215,80 | 211,00 | 211,60 | -1,76% | 245.946,00 |
| 27.04.2026 | 218,00 | 219,20 | 215,00 | 215,40 | -0,74% | 187.476,00 |
| 24.04.2026 | 220,60 | 221,00 | 217,00 | 217,00 | -1,63% | 207.811,00 |
| 23.04.2026 | 224,60 | 224,60 | 220,60 | 220,60 | -1,78% | 122.674,00 |
| 22.04.2026 | 226,40 | 227,80 | 224,20 | 224,60 | -0,62% | 112.881,00 |
| 21.04.2026 | 227,00 | 227,80 | 225,00 | 226,00 | -0,53% | 84.514,00 |
| 20.04.2026 | 227,60 | 229,00 | 225,40 | 227,20 | -0,87% | 129.799,00 |
| 17.04.2026 | 225,60 | 229,40 | 224,40 | 229,20 | 1,78% | 132.423,00 |
| 16.04.2026 | 224,00 | 225,40 | 222,00 | 225,20 | 1,08% | 117.471,00 |
| 15.04.2026 | 225,80 | 226,40 | 221,40 | 222,80 | -1,07% | 143.557,00 |
| 14.04.2026 | 225,40 | 227,00 | 223,20 | 225,20 | 0,09% | 140.918,00 |
| 13.04.2026 | 224,40 | 225,00 | 222,00 | 225,00 | -0,27% | 103.339,00 |
| 10.04.2026 | 220,00 | 225,60 | 219,40 | 225,60 | 2,92% | 196.722,00 |
| 09.04.2026 | 216,00 | 219,20 | 215,40 | 219,20 | 1,48% | 140.155,00 |
| 08.04.2026 | 217,20 | 218,20 | 214,40 | 216,00 | 3,85% | 182.440,00 |
| 07.04.2026 | 209,40 | 211,60 | 207,00 | 208,00 | 0,87% | 151.439,00 |
| 02.04.2026 | 205,60 | 208,60 | 205,60 | 206,20 | -2,55% | 115.909,00 |
| 01.04.2026 | 210,00 | 212,60 | 209,00 | 211,60 | 2,32% | 154.517,00 |
| 31.03.2026 | 202,00 | 208,40 | 202,00 | 206,80 | 2,68% | 153.799,00 |
| 30.03.2026 | 197,00 | 201,40 | 195,50 | 201,40 | 1,72% | 168.098,00 |
| 27.03.2026 | 200,00 | 200,00 | 192,80 | 198,00 | -2,08% | 379.293,00 |
| 26.03.2026 | 202,00 | 204,00 | 201,40 | 202,20 | -0,69% | 134.453,00 |
| 25.03.2026 | 205,60 | 206,80 | 202,00 | 203,60 | 0,69% | 140.985,00 |
| 24.03.2026 | 204,20 | 205,60 | 201,00 | 202,20 | -1,27% | 203.759,00 |
| 23.03.2026 | 200,00 | 208,40 | 196,10 | 204,80 | -0,29% | 394.599,00 |
| 20.03.2026 | 206,80 | 209,60 | 203,60 | 205,40 | -0,10% | 274.873,00 |
| 19.03.2026 | 208,00 | 208,00 | 203,60 | 205,60 | -2,56% | 181.448,00 |
| 18.03.2026 | 209,20 | 212,60 | 209,20 | 211,00 | 1,25% | 98.496,00 |
| 17.03.2026 | 210,00 | 211,00 | 208,00 | 208,40 | -1,42% | 114.921,00 |
| 16.03.2026 | 209,60 | 213,00 | 208,40 | 211,40 | 1,15% | 159.977,00 |
| 13.03.2026 | 211,60 | 213,60 | 209,00 | 209,00 | -1,42% | 138.432,00 |
| 12.03.2026 | 212,40 | 213,20 | 210,60 | 212,00 | 0,09% | 164.517,00 |
| 11.03.2026 | 213,80 | 216,00 | 211,60 | 211,80 | -1,12% | 184.741,00 |
| 10.03.2026 | 212,80 | 217,40 | 210,00 | 214,20 | 3,68% | 219.029,00 |
| 09.03.2026 | 208,00 | 209,60 | 204,20 | 206,60 | -3,00% | 236.599,00 |
| 06.03.2026 | 213,60 | 215,20 | 209,60 | 213,00 | 0,28% | 186.641,00 |
| 05.03.2026 | 216,20 | 216,20 | 211,00 | 212,40 | -1,94% | 184.446,00 |
| 04.03.2026 | 210,00 | 217,00 | 208,00 | 216,60 | 2,46% | 202.008,00 |
| 03.03.2026 | 215,40 | 215,40 | 207,80 | 211,40 | -2,94% | 303.013,00 |
| 02.03.2026 | 215,00 | 219,40 | 214,00 | 217,80 | -1,18% | 241.950,00 |
| 27.02.2026 | 222,40 | 224,00 | 220,20 | 220,40 | -0,99% | 198.421,00 |
| 26.02.2026 | 225,60 | 226,20 | 221,60 | 222,60 | -1,15% | 137.271,00 |
| 25.02.2026 | 228,60 | 228,60 | 224,40 | 225,20 | -1,23% | 155.680,00 |
| 24.02.2026 | 220,00 | 229,80 | 219,00 | 228,00 | 3,83% | 450.070,00 |
| 23.02.2026 | 222,60 | 223,20 | 218,60 | 219,60 | -1,35% | 169.501,00 |
| 20.02.2026 | 219,40 | 223,60 | 218,80 | 222,60 | 1,46% | 269.900,00 |
| 19.02.2026 | 220,20 | 220,80 | 217,80 | 219,40 | -0,36% | 235.724,00 |
| 18.02.2026 | 217,40 | 220,60 | 216,80 | 220,20 | 2,04% | 222.960,00 |
| 17.02.2026 | 215,00 | 216,40 | 214,00 | 215,80 | 0,37% | 130.504,00 |
| 16.02.2026 | 216,80 | 217,20 | 213,80 | 215,00 | -0,74% | 130.564,00 |
| 13.02.2026 | 216,00 | 218,60 | 214,40 | 216,60 | 0,46% | 241.941,00 |