193,14SEK
-0,03%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 193,20 | 194,70 | 192,90 | 193,80 | 0,31% | 207.675,00 |
| 11.11.2026 | 191,70 | 193,90 | 191,50 | 193,20 | 0,78% | 236.560,00 |
| 10.11.2026 | 192,40 | 194,80 | 191,00 | 191,70 | 0,79% | 276.115,00 |
| 09.11.2026 | 187,00 | 191,10 | 186,00 | 190,20 | 1,82% | 225.227,00 |
| 06.11.2026 | 184,80 | 188,80 | 184,20 | 186,80 | 0,05% | 311.019,00 |
| 05.11.2026 | 184,70 | 189,70 | 184,70 | 186,70 | 1,52% | 473.391,00 |
| 04.11.2026 | 183,70 | 187,00 | 181,40 | 183,90 | -2,90% | 496.637,00 |
| 03.11.2026 | 185,80 | 192,20 | 185,10 | 189,40 | 3,33% | 622.745,00 |
| 02.11.2026 | 180,70 | 184,10 | 180,30 | 183,30 | 1,66% | 275.461,00 |
| 30.10.2026 | 182,00 | 182,00 | 180,30 | 180,30 | -1,04% | 114.186,00 |
| 29.10.2026 | 182,00 | 183,10 | 180,40 | 182,20 | 0,22% | 207.278,00 |
| 28.10.2026 | 182,20 | 182,70 | 180,90 | 181,80 | 0,17% | 140.984,00 |
| 27.10.2026 | 180,20 | 182,00 | 179,60 | 181,50 | 0,89% | 171.390,00 |
| 26.10.2026 | 176,20 | 180,40 | 176,00 | 179,90 | 2,10% | 302.235,00 |
| 23.10.2026 | 173,60 | 176,50 | 173,20 | 176,20 | 1,79% | 173.222,00 |
| 22.10.2026 | 177,30 | 177,30 | 173,10 | 173,10 | -2,31% | 228.753,00 |
| 21.10.2026 | 175,50 | 177,90 | 174,80 | 177,20 | 1,26% | 185.144,00 |
| 20.10.2026 | 175,60 | 177,30 | 173,30 | 175,00 | -0,51% | 357.070,00 |
| 19.10.2026 | 174,80 | 175,90 | 173,00 | 175,90 | 0,51% | 302.753,00 |
| 16.10.2026 | 174,50 | 176,60 | 174,00 | 175,00 | 1,16% | 178.038,00 |
| 15.10.2026 | 175,70 | 176,60 | 172,30 | 173,00 | -1,98% | 602.709,00 |
| 14.10.2026 | 177,00 | 179,00 | 176,50 | 176,50 | 0,63% | 270.915,00 |
| 13.10.2026 | 174,00 | 177,20 | 174,00 | 175,40 | 1,15% | 331.391,00 |
| 12.10.2026 | 175,00 | 177,70 | 173,00 | 173,40 | -0,69% | 378.994,00 |
| 09.10.2026 | 177,80 | 179,00 | 174,10 | 174,60 | -1,58% | 565.240,00 |
| 08.10.2026 | 183,00 | 183,10 | 176,80 | 177,40 | -3,69% | 703.531,00 |
| 07.10.2026 | 185,00 | 189,60 | 181,00 | 184,20 | 5,56% | 1.037.112,00 |
| 06.10.2026 | 174,70 | 176,60 | 173,30 | 174,50 | 0,63% | 184.871,00 |
| 05.10.2026 | 177,00 | 177,00 | 172,30 | 173,40 | -2,25% | 258.524,00 |
| 02.10.2026 | 177,00 | 178,40 | 176,00 | 177,40 | 0,23% | 148.346,00 |
| 01.10.2026 | 179,40 | 179,40 | 176,30 | 177,00 | -1,34% | 120.300,00 |
| 30.09.2026 | 180,90 | 182,80 | 179,20 | 179,40 | -0,72% | 165.208,00 |
| 29.09.2026 | 183,10 | 183,10 | 180,70 | 180,70 | -0,93% | 185.649,00 |
| 28.09.2026 | 179,60 | 184,90 | 179,60 | 182,40 | 2,13% | 277.402,00 |
| 25.09.2026 | 178,50 | 181,40 | 178,10 | 178,60 | 1,13% | 261.440,00 |
| 24.09.2026 | 181,30 | 181,30 | 176,60 | 176,60 | -2,75% | 193.901,00 |
| 23.09.2026 | 180,40 | 181,60 | 178,80 | 181,60 | 0,61% | 156.633,00 |
| 22.09.2026 | 182,70 | 183,90 | 180,00 | 180,50 | 0,17% | 195.117,00 |
| 21.09.2026 | 178,80 | 180,90 | 178,80 | 180,20 | 0,84% | 128.687,00 |
| 18.09.2026 | 180,60 | 181,00 | 178,10 | 178,70 | -0,83% | 214.312,00 |
| 17.09.2026 | 178,00 | 182,10 | 178,00 | 180,20 | 1,18% | 133.060,00 |
| 16.09.2026 | 176,00 | 178,60 | 176,00 | 178,10 | 1,25% | 119.918,00 |
| 15.09.2026 | 175,00 | 176,80 | 173,50 | 175,90 | 0,57% | 136.899,00 |
| 14.09.2026 | 176,00 | 178,10 | 174,30 | 174,90 | -1,96% | 171.552,00 |
| 11.09.2026 | 176,40 | 178,60 | 175,90 | 178,40 | 1,13% | 190.220,00 |
| 10.09.2026 | 178,50 | 179,90 | 175,40 | 176,40 | -1,23% | 227.147,00 |
| 09.09.2026 | 181,20 | 182,00 | 177,30 | 178,60 | -1,60% | 179.756,00 |
| 08.09.2026 | 181,50 | 183,10 | 181,10 | 181,50 | 0,28% | 137.230,00 |
| 07.09.2026 | 180,60 | 182,00 | 180,00 | 181,00 | 0,33% | 87.417,00 |
| 04.09.2026 | 180,30 | 180,90 | 178,00 | 180,40 | 0,33% | 182.388,00 |
| 03.09.2026 | 176,00 | 181,40 | 175,90 | 179,80 | 2,45% | 238.234,00 |
| 02.09.2026 | 177,00 | 178,90 | 175,50 | 175,50 | -1,46% | 192.001,00 |
| 01.09.2026 | 179,90 | 180,40 | 177,20 | 178,10 | -1,00% | 136.354,00 |
| 31.08.2026 | 182,10 | 182,10 | 179,60 | 179,90 | -1,21% | 186.228,00 |
| 28.08.2026 | 180,00 | 183,20 | 180,00 | 182,10 | 1,28% | 222.362,00 |
| 27.08.2026 | 177,70 | 180,00 | 177,20 | 179,80 | 1,18% | 391.318,00 |
| 26.08.2026 | 177,80 | 179,20 | 177,10 | 177,70 | 0,06% | 112.996,00 |
| 25.08.2026 | 176,80 | 179,80 | 176,40 | 177,60 | 0,97% | 259.081,00 |
| 24.08.2026 | 175,20 | 178,00 | 174,20 | 175,90 | 0,34% | 353.829,00 |
| 21.08.2026 | 176,90 | 177,40 | 174,60 | 175,30 | -0,62% | 173.699,00 |
| 20.08.2026 | 175,20 | 177,50 | 175,20 | 176,40 | 0,80% | 120.567,00 |
| 19.08.2026 | 174,40 | 176,30 | 174,20 | 175,00 | 0,34% | 479.595,00 |
| 18.08.2026 | 176,50 | 177,50 | 174,30 | 174,40 | -1,19% | 171.373,00 |
| 17.08.2026 | 177,90 | 178,50 | 176,00 | 176,50 | -0,68% | 130.160,00 |
| 14.08.2026 | 177,50 | 179,10 | 176,90 | 177,70 | 0,28% | 144.344,00 |
| 13.08.2026 | 174,90 | 178,00 | 174,90 | 177,20 | 1,32% | 241.624,00 |
| 12.08.2026 | 173,80 | 176,20 | 173,70 | 174,90 | 0,63% | 187.916,00 |
| 11.08.2026 | 172,00 | 174,80 | 171,30 | 173,80 | 1,52% | 196.812,00 |
| 10.08.2026 | 174,20 | 174,50 | 171,20 | 171,20 | -1,61% | 212.505,00 |
| 07.08.2026 | 174,10 | 175,20 | 173,10 | 174,00 | -0,06% | 114.480,00 |
| 06.08.2026 | 174,00 | 175,30 | 173,00 | 174,10 | 0,29% | 150.759,00 |
| 05.08.2026 | 172,10 | 174,50 | 171,00 | 173,60 | 1,40% | 716.222,00 |
| 04.08.2026 | 170,30 | 171,60 | 169,20 | 171,20 | 0,94% | 246.679,00 |
| 03.08.2026 | 171,60 | 172,50 | 168,70 | 169,60 | -0,12% | 157.900,00 |
| 31.07.2026 | 171,00 | 172,70 | 169,40 | 169,80 | -0,12% | 157.915,00 |
| 30.07.2026 | 168,30 | 171,20 | 168,00 | 170,00 | 1,01% | 206.922,00 |
| 29.07.2026 | 169,40 | 169,90 | 167,60 | 168,30 | -0,47% | 178.350,00 |
| 28.07.2026 | 169,70 | 172,50 | 169,10 | 169,10 | -0,18% | 177.543,00 |
| 27.07.2026 | 172,20 | 173,00 | 169,40 | 169,40 | -0,70% | 160.334,00 |
| 24.07.2026 | 169,20 | 170,80 | 168,60 | 170,60 | 0,77% | 190.828,00 |
| 23.07.2026 | 172,10 | 172,60 | 169,30 | 169,30 | -1,17% | 125.811,00 |
| 22.07.2026 | 169,60 | 173,20 | 168,90 | 171,30 | 1,00% | 166.446,00 |
| 21.07.2026 | 169,30 | 170,90 | 169,00 | 169,60 | -0,06% | 115.671,00 |
| 20.07.2026 | 169,50 | 172,20 | 169,00 | 169,70 | 0,12% | 165.790,00 |
| 17.07.2026 | 171,00 | 171,30 | 167,50 | 169,50 | -0,99% | 237.867,00 |
| 16.07.2026 | 174,00 | 174,20 | 170,20 | 171,20 | -0,98% | 209.695,00 |
| 15.07.2026 | 172,30 | 174,60 | 169,70 | 172,90 | 0,82% | 261.373,00 |
| 14.07.2026 | 179,40 | 180,00 | 169,20 | 171,50 | -5,92% | 745.606,00 |
| 13.07.2026 | 183,00 | 183,00 | 179,80 | 182,30 | -0,27% | 136.247,00 |
| 10.07.2026 | 187,80 | 188,00 | 182,40 | 182,80 | -2,66% | 160.797,00 |
| 09.07.2026 | 188,10 | 188,40 | 186,80 | 187,80 | 0,16% | 100.192,00 |
| 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 |