175,94SEK
0,54%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |