213,53SEK
-1,42%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 216,60 | 217,20 | 213,00 | 213,60 | -1,39% | 159.780,00 |
| 11.12.2025 | 215,20 | 217,40 | 214,20 | 216,60 | 0,84% | 190.547,00 |
| 10.12.2025 | 219,40 | 219,40 | 213,40 | 214,80 | -2,19% | 147.111,00 |
| 09.12.2025 | 216,20 | 220,00 | 215,80 | 219,60 | 0,83% | 161.168,00 |
| 08.12.2025 | 218,60 | 220,00 | 217,00 | 217,80 | -0,37% | 111.077,00 |
| 05.12.2025 | 220,40 | 222,00 | 218,60 | 218,60 | -0,82% | 103.256,00 |
| 04.12.2025 | 219,00 | 221,40 | 217,00 | 220,40 | 1,01% | 213.201,00 |
| 03.12.2025 | 215,60 | 218,80 | 215,60 | 218,20 | 1,21% | 139.594,00 |
| 02.12.2025 | 216,60 | 217,40 | 214,80 | 215,60 | -0,46% | 167.962,00 |
| 01.12.2025 | 216,40 | 217,40 | 213,80 | 216,60 | -0,18% | 203.946,00 |
| 28.11.2025 | 215,80 | 217,00 | 214,00 | 217,00 | 0,65% | 227.078,00 |
| 27.11.2025 | 215,40 | 216,00 | 214,00 | 215,60 | 0,37% | 184.159,00 |
| 26.11.2025 | 215,20 | 216,20 | 211,60 | 214,80 | -0,09% | 117.359,00 |
| 25.11.2025 | 212,20 | 215,80 | 211,60 | 215,00 | 1,32% | 249.459,00 |
| 24.11.2025 | 208,00 | 212,20 | 207,80 | 212,20 | 2,71% | 206.980,00 |
| 21.11.2025 | 204,20 | 207,00 | 202,80 | 206,60 | 0,00% | 123.039,00 |
| 20.11.2025 | 206,80 | 210,20 | 205,40 | 206,60 | -0,19% | 225.253,00 |
| 19.11.2025 | 207,60 | 208,80 | 202,60 | 207,00 | -0,29% | 252.608,00 |
| 18.11.2025 | 210,00 | 210,00 | 206,20 | 207,60 | -1,61% | 118.515,00 |
| 17.11.2025 | 210,00 | 213,20 | 209,80 | 211,00 | 0,09% | 136.455,00 |
| 14.11.2025 | 211,20 | 211,40 | 208,40 | 210,80 | -0,66% | 110.413,00 |
| 13.11.2025 | 212,40 | 215,40 | 211,40 | 212,20 | 0,19% | 115.487,00 |
| 12.11.2025 | 210,80 | 213,20 | 210,40 | 211,80 | 0,47% | 158.273,00 |
| 11.11.2025 | 208,20 | 210,80 | 207,20 | 210,80 | 1,25% | 139.098,00 |
| 10.11.2025 | 206,80 | 208,20 | 206,40 | 208,20 | 1,36% | 115.586,00 |
| 07.11.2025 | 206,80 | 208,80 | 204,40 | 205,40 | -0,77% | 155.921,00 |
| 06.11.2025 | 208,20 | 208,80 | 204,20 | 207,00 | -2,45% | 145.607,00 |
| 05.11.2025 | 213,80 | 214,80 | 212,20 | 212,20 | -0,93% | 134.305,00 |
| 04.11.2025 | 217,20 | 217,40 | 212,80 | 214,20 | -1,83% | 172.044,00 |
| 03.11.2025 | 217,60 | 219,20 | 215,80 | 218,20 | 0,28% | 153.965,00 |
| 31.10.2025 | 218,00 | 218,80 | 216,20 | 217,60 | -0,09% | 78.110,00 |
| 30.10.2025 | 221,80 | 223,00 | 216,40 | 217,80 | -1,80% | 266.598,00 |
| 29.10.2025 | 222,20 | 222,80 | 220,20 | 221,80 | 0,18% | 91.253,00 |
| 28.10.2025 | 222,20 | 223,80 | 219,80 | 221,40 | -0,18% | 165.373,00 |
| 27.10.2025 | 218,00 | 223,40 | 216,40 | 221,80 | 2,02% | 176.360,00 |
| 24.10.2025 | 216,00 | 218,00 | 213,00 | 217,40 | 1,12% | 605.515,00 |
| 23.10.2025 | 217,00 | 219,60 | 211,00 | 215,00 | 1,42% | 404.882,00 |
| 22.10.2025 | 212,00 | 214,00 | 211,80 | 212,00 | -0,38% | 195.067,00 |
| 21.10.2025 | 214,40 | 214,80 | 211,20 | 212,80 | -0,65% | 134.891,00 |
| 20.10.2025 | 212,20 | 214,40 | 211,20 | 214,20 | 0,85% | 223.005,00 |
| 17.10.2025 | 210,60 | 212,40 | 207,40 | 212,40 | 0,38% | 261.728,00 |
| 16.10.2025 | 210,40 | 211,60 | 207,00 | 211,60 | 0,57% | 155.412,00 |
| 15.10.2025 | 213,80 | 215,00 | 210,40 | 210,40 | -1,03% | 120.502,00 |
| 14.10.2025 | 210,00 | 214,00 | 209,60 | 212,60 | 0,76% | 242.748,00 |
| 13.10.2025 | 210,60 | 211,80 | 208,80 | 211,00 | 0,19% | 113.890,00 |
| 10.10.2025 | 212,20 | 213,60 | 210,60 | 210,60 | -0,75% | 168.027,00 |
| 09.10.2025 | 213,40 | 214,20 | 211,00 | 212,20 | -0,56% | 95.339,00 |
| 08.10.2025 | 215,00 | 216,40 | 213,00 | 213,40 | -0,74% | 121.809,00 |
| 07.10.2025 | 211,00 | 217,00 | 211,00 | 215,00 | 1,90% | 186.914,00 |
| 06.10.2025 | 208,80 | 211,20 | 208,00 | 211,00 | 1,05% | 141.192,00 |
| 03.10.2025 | 208,20 | 212,00 | 208,20 | 208,80 | 0,38% | 185.137,00 |
| 02.10.2025 | 212,60 | 215,40 | 207,00 | 208,00 | -4,32% | 371.102,00 |
| 01.10.2025 | 216,20 | 218,40 | 214,00 | 217,40 | 0,56% | 337.788,00 |
| 30.09.2025 | 212,60 | 216,60 | 211,80 | 216,20 | 1,69% | 167.127,00 |
| 29.09.2025 | 211,00 | 213,20 | 211,00 | 212,60 | 0,76% | 113.242,00 |
| 26.09.2025 | 208,00 | 211,00 | 207,00 | 211,00 | 1,64% | 138.471,00 |
| 25.09.2025 | 211,20 | 211,40 | 207,60 | 207,60 | -1,61% | 132.432,00 |
| 24.09.2025 | 213,60 | 214,00 | 211,00 | 211,00 | -1,12% | 182.930,00 |
| 23.09.2025 | 211,00 | 213,80 | 210,60 | 213,40 | 1,23% | 136.030,00 |
| 22.09.2025 | 214,40 | 215,00 | 210,80 | 210,80 | -1,59% | 213.809,00 |
| 19.09.2025 | 219,00 | 219,60 | 213,20 | 214,20 | -2,99% | 464.338,00 |
| 18.09.2025 | 222,00 | 226,00 | 214,20 | 220,80 | -0,72% | 379.811,00 |
| 17.09.2025 | 220,20 | 224,60 | 219,60 | 222,40 | 1,00% | 306.175,00 |
| 16.09.2025 | 226,00 | 226,40 | 220,20 | 220,20 | -2,74% | 182.404,00 |
| 15.09.2025 | 226,20 | 228,60 | 224,20 | 226,40 | 0,35% | 180.754,00 |
| 12.09.2025 | 226,00 | 227,40 | 223,00 | 225,60 | 0,09% | 248.661,00 |
| 11.09.2025 | 222,40 | 225,60 | 221,00 | 225,40 | 1,35% | 348.263,00 |
| 10.09.2025 | 206,00 | 222,40 | 206,00 | 222,40 | 8,49% | 1.043.118,00 |
| 09.09.2025 | 203,00 | 205,00 | 203,00 | 205,00 | 1,49% | 141.800,00 |
| 08.09.2025 | 196,70 | 202,00 | 196,60 | 202,00 | 3,43% | 226.001,00 |
| 05.09.2025 | 189,10 | 197,30 | 189,10 | 195,30 | 3,33% | 386.702,00 |
| 04.09.2025 | 186,00 | 189,10 | 185,40 | 189,00 | 1,12% | 110.312,00 |
| 03.09.2025 | 189,50 | 191,40 | 185,50 | 186,90 | -1,32% | 187.606,00 |
| 02.09.2025 | 193,90 | 194,00 | 188,20 | 189,40 | -2,32% | 262.505,00 |
| 01.09.2025 | 194,30 | 195,00 | 192,20 | 193,90 | -0,10% | 117.683,00 |
| 29.08.2025 | 194,60 | 195,80 | 193,40 | 194,10 | 0,15% | 128.129,00 |
| 28.08.2025 | 195,40 | 197,50 | 193,10 | 193,80 | 1,10% | 223.448,00 |
| 27.08.2025 | 193,40 | 193,60 | 191,50 | 191,70 | -0,42% | 80.805,00 |
| 26.08.2025 | 196,70 | 196,90 | 192,50 | 192,50 | -1,99% | 210.658,00 |
| 25.08.2025 | 199,00 | 199,00 | 196,20 | 196,40 | -1,41% | 92.535,00 |
| 22.08.2025 | 195,90 | 199,20 | 195,70 | 199,20 | 1,43% | 158.254,00 |
| 21.08.2025 | 198,50 | 198,80 | 195,30 | 196,40 | -0,91% | 122.493,00 |
| 20.08.2025 | 197,50 | 198,40 | 196,20 | 198,20 | 0,20% | 93.070,00 |
| 19.08.2025 | 193,70 | 198,20 | 193,70 | 197,80 | 2,12% | 123.673,00 |
| 18.08.2025 | 195,90 | 196,60 | 192,10 | 193,70 | -0,92% | 106.363,00 |
| 15.08.2025 | 196,00 | 196,70 | 195,00 | 195,50 | 0,36% | 65.449,00 |
| 14.08.2025 | 194,20 | 195,10 | 193,70 | 194,80 | 0,31% | 105.665,00 |
| 13.08.2025 | 196,00 | 197,20 | 194,20 | 194,20 | -0,61% | 71.548,00 |
| 12.08.2025 | 195,50 | 197,30 | 195,30 | 195,40 | -0,10% | 95.807,00 |
| 11.08.2025 | 195,20 | 196,20 | 193,70 | 195,60 | 0,20% | 118.477,00 |
| 08.08.2025 | 193,70 | 195,70 | 192,30 | 195,20 | 0,62% | 89.510,00 |
| 07.08.2025 | 190,20 | 194,40 | 190,10 | 194,00 | 2,37% | 379.892,00 |
| 06.08.2025 | 188,20 | 190,40 | 188,20 | 189,50 | 0,85% | 88.761,00 |
| 05.08.2025 | 185,90 | 188,40 | 185,90 | 187,90 | 1,13% | 76.170,00 |
| 04.08.2025 | 184,20 | 186,00 | 184,20 | 185,80 | 1,03% | 288.658,00 |
| 01.08.2025 | 185,00 | 185,60 | 183,50 | 183,90 | -1,02% | 103.605,00 |
| 31.07.2025 | 186,00 | 186,70 | 185,10 | 185,80 | 0,00% | 106.428,00 |
| 30.07.2025 | 186,60 | 189,30 | 185,00 | 185,80 | -0,43% | 78.585,00 |
| 29.07.2025 | 185,60 | 188,00 | 185,60 | 186,60 | 0,76% | 44.546,00 |
| 28.07.2025 | 188,00 | 188,30 | 184,50 | 185,20 | -0,59% | 69.476,00 |