194,95SEK
-0,74%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 207.926,00 |
| 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% | 112.902,00 |
| 21.04.2026 | 227,00 | 227,80 | 225,00 | 226,00 | -0,53% | 85.377,00 |
| 20.04.2026 | 227,60 | 229,00 | 225,40 | 227,20 | -0,87% | 129.804,00 |
| 17.04.2026 | 225,60 | 229,40 | 224,40 | 229,20 | 1,78% | 131.173,00 |
| 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% | 196.556,00 |
| 09.04.2026 | 216,00 | 219,20 | 215,40 | 219,20 | 1,48% | 139.905,00 |
| 08.04.2026 | 217,20 | 218,20 | 214,40 | 216,00 | 3,85% | 182.325,00 |
| 07.04.2026 | 209,40 | 211,60 | 207,00 | 208,00 | 0,87% | 151.596,00 |
| 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% | 153.857,00 |
| 30.03.2026 | 197,00 | 201,40 | 195,50 | 201,40 | 1,72% | 168.166,00 |
| 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% | 134.215,00 |
| 25.03.2026 | 205,60 | 206,80 | 202,00 | 203,60 | 0,69% | 141.031,00 |
| 24.03.2026 | 204,20 | 205,60 | 201,00 | 202,20 | -1,27% | 203.549,00 |
| 23.03.2026 | 200,00 | 208,40 | 196,10 | 204,80 | -0,29% | 393.420,00 |
| 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% | 181.396,00 |
| 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 |
| 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% | 228.100,00 |
| 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% | 265.679,00 |
| 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% | 1.036.097,00 |
| 04.02.2026 | 233,00 | 237,60 | 232,80 | 235,20 | 0,94% | 182.286,00 |
| 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% | 171.800,00 |
| 28.01.2026 | 228,40 | 229,80 | 227,00 | 228,80 | 0,26% | 110.531,00 |
| 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% | 127.146,00 |
| 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% | 153.567,00 |
| 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 |