160,10SEK
0,31%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 161,80 | 161,80 | 159,10 | 159,90 | -1,11% | 152.385,00 |
| 25.11.2024 | 160,90 | 162,20 | 160,60 | 161,70 | 0,81% | 276.547,00 |
| 22.11.2024 | 157,70 | 160,90 | 157,70 | 160,40 | 1,65% | 158.241,00 |
| 21.11.2024 | 157,70 | 158,70 | 156,30 | 157,80 | 0,00% | 109.374,00 |
| 20.11.2024 | 160,00 | 161,80 | 157,30 | 157,80 | -1,56% | 141.849,00 |
| 19.11.2024 | 159,60 | 162,00 | 157,00 | 160,30 | 0,44% | 156.988,00 |
| 18.11.2024 | 160,80 | 160,80 | 158,60 | 159,60 | -0,99% | 104.531,00 |
| 15.11.2024 | 159,50 | 164,00 | 158,70 | 161,20 | 0,44% | 182.986,00 |
| 14.11.2024 | 158,90 | 161,30 | 157,40 | 160,50 | 1,01% | 429.952,00 |
| 13.11.2024 | 161,20 | 162,00 | 157,70 | 158,90 | -1,55% | 150.870,00 |
| 12.11.2024 | 163,20 | 164,30 | 161,10 | 161,40 | -1,59% | 123.755,00 |
| 11.11.2024 | 162,40 | 166,40 | 162,30 | 164,00 | 1,23% | 231.460,00 |
| 08.11.2024 | 158,90 | 162,70 | 158,90 | 162,00 | 1,95% | 233.143,00 |
| 07.11.2024 | 156,60 | 160,00 | 156,60 | 158,90 | 1,47% | 163.367,00 |
| 06.11.2024 | 157,60 | 159,70 | 156,00 | 156,60 | -3,03% | 280.669,00 |
| 05.11.2024 | 161,70 | 162,50 | 160,70 | 161,50 | -0,25% | 147.908,00 |
| 04.11.2024 | 162,20 | 164,20 | 161,30 | 161,90 | -0,06% | 169.597,00 |
| 01.11.2024 | 158,50 | 163,00 | 158,50 | 162,00 | 2,21% | 112.427,00 |
| 31.10.2024 | 159,00 | 159,60 | 157,80 | 158,50 | -0,31% | 132.737,00 |
| 30.10.2024 | 160,90 | 161,40 | 158,90 | 159,00 | -0,93% | 158.912,00 |
| 29.10.2024 | 163,50 | 163,70 | 159,70 | 160,50 | -0,80% | 274.261,00 |
| 28.10.2024 | 165,60 | 165,90 | 160,20 | 161,80 | -2,29% | 267.805,00 |
| 25.10.2024 | 170,10 | 174,40 | 164,10 | 165,60 | 1,97% | 373.824,00 |
| 24.10.2024 | 163,00 | 164,20 | 161,00 | 162,40 | -0,79% | 187.455,00 |
| 23.10.2024 | 164,80 | 165,60 | 163,00 | 163,70 | -0,79% | 113.765,00 |
| 22.10.2024 | 165,40 | 165,80 | 162,80 | 165,00 | -0,12% | 109.025,00 |
| 21.10.2024 | 167,00 | 168,20 | 165,20 | 165,20 | -1,08% | 103.957,00 |
| 18.10.2024 | 167,10 | 168,80 | 166,40 | 167,00 | -0,06% | 106.566,00 |
| 17.10.2024 | 166,40 | 168,00 | 165,10 | 167,10 | 0,42% | 82.378,00 |
| 16.10.2024 | 166,80 | 166,80 | 164,60 | 166,40 | -0,24% | 167.294,00 |
| 15.10.2024 | 166,80 | 167,10 | 166,00 | 166,80 | 0,18% | 165.430,00 |
| 14.10.2024 | 169,30 | 169,30 | 165,70 | 166,50 | -1,77% | 113.200,00 |
| 11.10.2024 | 168,90 | 169,70 | 167,80 | 169,50 | 0,77% | 118.422,00 |
| 10.10.2024 | 171,00 | 172,50 | 167,80 | 168,20 | -1,35% | 128.565,00 |
| 09.10.2024 | 168,60 | 170,60 | 168,00 | 170,50 | 1,13% | 194.287,00 |
| 08.10.2024 | 169,50 | 170,20 | 168,00 | 168,60 | -1,35% | 132.429,00 |
| 07.10.2024 | 171,30 | 172,50 | 168,60 | 170,90 | 0,12% | 155.664,00 |
| 04.10.2024 | 170,60 | 172,50 | 170,20 | 170,70 | 0,29% | 105.511,00 |
| 03.10.2024 | 170,00 | 170,70 | 169,00 | 170,20 | 0,24% | 93.939,00 |
| 02.10.2024 | 170,00 | 170,50 | 167,80 | 169,80 | 0,12% | 132.198,00 |
| 01.10.2024 | 170,00 | 171,80 | 168,90 | 169,60 | -0,06% | 91.920,00 |
| 30.09.2024 | 169,30 | 171,00 | 168,00 | 169,70 | 0,24% | 136.353,00 |
| 27.09.2024 | 171,00 | 171,20 | 167,90 | 169,30 | -1,17% | 133.320,00 |
| 26.09.2024 | 170,30 | 171,70 | 169,60 | 171,30 | 1,24% | 176.297,00 |
| 25.09.2024 | 167,60 | 170,10 | 167,30 | 169,20 | 1,01% | 124.818,00 |
| 24.09.2024 | 168,00 | 168,40 | 165,70 | 167,50 | 0,18% | 136.130,00 |
| 23.09.2024 | 163,60 | 168,10 | 163,60 | 167,20 | 2,26% | 149.719,00 |
| 20.09.2024 | 163,70 | 164,80 | 163,10 | 163,50 | -0,12% | 176.212,00 |
| 19.09.2024 | 161,60 | 164,00 | 161,60 | 163,70 | 1,61% | 183.672,00 |
| 18.09.2024 | 162,90 | 162,90 | 160,00 | 161,10 | -1,10% | 82.478,00 |
| 17.09.2024 | 162,50 | 163,20 | 161,40 | 162,90 | 0,43% | 68.298,00 |
| 16.09.2024 | 160,40 | 162,50 | 159,50 | 162,20 | 0,37% | 76.040,00 |
| 13.09.2024 | 160,00 | 162,00 | 159,20 | 161,60 | 1,70% | 101.700,00 |
| 12.09.2024 | 158,00 | 160,00 | 158,00 | 158,90 | 1,08% | 857.910,00 |
| 11.09.2024 | 158,20 | 159,30 | 156,30 | 157,20 | -0,13% | 139.300,00 |
| 10.09.2024 | 156,20 | 159,20 | 155,50 | 157,40 | 0,77% | 162.015,00 |
| 09.09.2024 | 154,20 | 156,40 | 154,20 | 156,20 | 1,30% | 80.599,00 |
| 06.09.2024 | 155,10 | 156,10 | 153,90 | 154,20 | -0,58% | 236.753,00 |
| 05.09.2024 | 154,10 | 156,30 | 153,50 | 155,10 | 0,65% | 331.988,00 |
| 04.09.2024 | 153,00 | 154,70 | 152,00 | 154,10 | -0,45% | 172.521,00 |
| 03.09.2024 | 157,00 | 157,00 | 153,80 | 154,80 | -1,40% | 78.327,00 |
| 02.09.2024 | 158,90 | 159,20 | 155,80 | 157,00 | -1,20% | 93.500,00 |
| 30.08.2024 | 157,80 | 159,60 | 157,50 | 158,90 | 0,70% | 163.196,00 |
| 29.08.2024 | 156,50 | 158,00 | 156,30 | 157,80 | 1,15% | 96.997,00 |
| 28.08.2024 | 156,90 | 157,10 | 154,90 | 156,00 | -0,06% | 101.128,00 |
| 27.08.2024 | 156,80 | 157,50 | 155,50 | 156,10 | -0,38% | 82.213,00 |
| 26.08.2024 | 159,00 | 159,00 | 156,70 | 156,70 | -1,69% | 77.160,00 |
| 23.08.2024 | 157,10 | 159,60 | 156,10 | 159,40 | 1,21% | 106.951,00 |
| 22.08.2024 | 157,50 | 158,20 | 156,10 | 157,50 | 0,00% | 114.337,00 |
| 21.08.2024 | 156,00 | 158,40 | 155,70 | 157,50 | 0,13% | 162.628,00 |
| 20.08.2024 | 157,40 | 158,30 | 156,40 | 157,30 | 0,00% | 52.059,00 |
| 19.08.2024 | 158,60 | 159,80 | 157,10 | 157,30 | -0,69% | 95.328,00 |
| 16.08.2024 | 158,80 | 159,40 | 157,10 | 158,40 | -0,25% | 75.240,00 |
| 15.08.2024 | 158,50 | 159,20 | 157,00 | 158,80 | 0,63% | 110.140,00 |
| 14.08.2024 | 157,40 | 158,00 | 156,10 | 157,80 | 0,64% | 43.022,00 |
| 13.08.2024 | 156,80 | 157,00 | 154,50 | 156,80 | 0,00% | 78.098,00 |
| 12.08.2024 | 157,90 | 158,70 | 155,90 | 156,80 | -0,70% | 83.691,00 |
| 09.08.2024 | 157,40 | 159,60 | 157,40 | 157,90 | 0,19% | 67.484,00 |
| 08.08.2024 | 157,00 | 158,20 | 155,20 | 157,60 | -0,38% | 53.787,00 |
| 07.08.2024 | 154,40 | 158,20 | 154,40 | 158,20 | 3,26% | 114.324,00 |
| 06.08.2024 | 154,90 | 157,00 | 151,90 | 153,20 | -0,84% | 80.478,00 |
| 05.08.2024 | 153,30 | 156,30 | 150,20 | 154,50 | -3,38% | 216.729,00 |