79,58SEK
-0,71%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2025 | 80,19 | 80,82 | 79,17 | 79,58 | -0,71% | - |
| 19.03.2025 | 79,00 | 80,20 | 78,75 | 80,15 | 1,07% | 246.694,00 |
| 18.03.2025 | 80,25 | 80,50 | 78,60 | 79,30 | -1,00% | 212.739,00 |
| 17.03.2025 | 79,70 | 80,40 | 79,35 | 80,10 | 0,50% | 211.329,00 |
| 14.03.2025 | 78,00 | 80,25 | 78,00 | 79,70 | 2,57% | 233.096,00 |
| 13.03.2025 | 77,90 | 78,45 | 77,00 | 77,70 | -0,32% | 245.398,00 |
| 12.03.2025 | 78,35 | 79,10 | 77,60 | 77,95 | 0,65% | 179.562,00 |
| 11.03.2025 | 78,50 | 79,15 | 77,40 | 77,45 | -1,34% | 248.700,00 |
| 10.03.2025 | 80,50 | 80,80 | 78,50 | 78,50 | -2,48% | 228.289,00 |
| 07.03.2025 | 80,55 | 80,60 | 79,35 | 80,50 | -0,43% | 197.590,00 |
| 06.03.2025 | 81,75 | 82,40 | 79,45 | 80,85 | -1,10% | 233.323,00 |
| 05.03.2025 | 81,45 | 83,40 | 81,45 | 81,75 | 1,87% | 288.232,00 |
| 04.03.2025 | 81,65 | 82,20 | 80,15 | 80,25 | -2,01% | 388.744,00 |
| 03.03.2025 | 80,75 | 83,20 | 80,75 | 81,90 | 1,30% | 340.355,00 |
| 28.02.2025 | 80,90 | 81,20 | 79,90 | 80,85 | -0,37% | 325.067,00 |
| 27.02.2025 | 82,00 | 82,30 | 80,85 | 81,15 | -1,93% | 165.718,00 |
| 26.02.2025 | 82,40 | 83,65 | 81,90 | 82,75 | 0,85% | 284.398,00 |
| 25.02.2025 | 80,90 | 82,80 | 80,70 | 82,05 | 1,17% | 253.955,00 |
| 24.02.2025 | 81,55 | 81,95 | 80,80 | 81,10 | -0,86% | 218.262,00 |
| 21.02.2025 | 82,60 | 83,25 | 81,55 | 81,80 | -1,03% | 183.025,00 |
| 20.02.2025 | 82,35 | 83,50 | 82,35 | 82,65 | 0,73% | 241.027,00 |
| 19.02.2025 | 84,70 | 85,10 | 81,60 | 82,05 | -3,30% | 445.603,00 |
| 18.02.2025 | 83,65 | 84,85 | 83,35 | 84,85 | 1,37% | 348.430,00 |
| 17.02.2025 | 84,00 | 84,45 | 83,50 | 83,70 | -0,77% | 169.698,00 |
| 14.02.2025 | 84,45 | 85,00 | 83,80 | 84,35 | -0,76% | 210.888,00 |
| 13.02.2025 | 83,25 | 85,50 | 83,25 | 85,00 | 2,53% | 417.426,00 |
| 12.02.2025 | 81,75 | 83,75 | 81,70 | 82,90 | 1,41% | 293.222,00 |
| 11.02.2025 | 81,30 | 82,70 | 81,30 | 81,75 | 0,12% | 386.046,00 |
| 10.02.2025 | 80,85 | 81,95 | 79,05 | 81,65 | 0,93% | 518.044,00 |
| 07.02.2025 | 83,30 | 84,15 | 80,05 | 80,90 | -5,66% | 1.349.569,00 |
| 06.02.2025 | 84,00 | 85,85 | 81,95 | 85,75 | 6,99% | 751.415,00 |
| 05.02.2025 | 79,90 | 80,15 | 78,90 | 80,15 | 0,31% | 170.551,00 |
| 04.02.2025 | 79,00 | 80,10 | 78,00 | 79,90 | 0,57% | 246.452,00 |
| 03.02.2025 | 77,45 | 79,50 | 77,10 | 79,45 | -0,38% | 241.445,00 |
| 31.01.2025 | 81,15 | 81,15 | 79,05 | 79,75 | -1,73% | 385.333,00 |
| 30.01.2025 | 80,55 | 81,45 | 80,35 | 81,15 | 0,74% | 243.649,00 |
| 29.01.2025 | 78,40 | 81,65 | 78,35 | 80,55 | 2,74% | 259.008,00 |
| 28.01.2025 | 78,70 | 79,00 | 77,50 | 78,40 | -0,57% | 244.420,00 |
| 27.01.2025 | 78,85 | 79,40 | 77,95 | 78,85 | -0,38% | 192.208,00 |
| 24.01.2025 | 79,50 | 81,50 | 78,80 | 79,15 | -0,44% | 269.226,00 |
| 23.01.2025 | 78,90 | 79,90 | 78,90 | 79,50 | 0,76% | 197.047,00 |
| 22.01.2025 | 78,25 | 79,75 | 78,25 | 78,90 | 0,51% | 227.705,00 |
| 21.01.2025 | 78,00 | 78,75 | 77,35 | 78,50 | 0,64% | 160.446,00 |
| 20.01.2025 | 78,70 | 78,70 | 76,60 | 78,00 | -1,27% | 229.409,00 |
| 17.01.2025 | 77,35 | 79,30 | 77,35 | 79,00 | 2,40% | 319.100,00 |
| 16.01.2025 | 77,80 | 77,80 | 76,50 | 77,15 | -0,13% | 146.045,00 |
| 15.01.2025 | 74,70 | 77,30 | 74,70 | 77,25 | 3,62% | 305.441,00 |
| 14.01.2025 | 74,40 | 75,35 | 74,10 | 74,55 | 0,40% | 181.853,00 |
| 13.01.2025 | 75,55 | 76,30 | 73,35 | 74,25 | -1,85% | 302.605,00 |
| 10.01.2025 | 76,30 | 77,35 | 75,40 | 75,65 | -0,92% | 296.042,00 |
| 09.01.2025 | 76,30 | 76,55 | 75,70 | 76,35 | -0,33% | 151.340,00 |
| 08.01.2025 | 76,35 | 78,20 | 75,80 | 76,60 | 1,06% | 295.723,00 |
| 07.01.2025 | 79,00 | 80,00 | 75,65 | 75,80 | -3,07% | 345.302,00 |
| 03.01.2025 | 78,00 | 78,35 | 77,70 | 78,20 | 0,26% | 168.707,00 |
| 02.01.2025 | 79,15 | 79,85 | 77,88 | 78,00 | -1,52% | 340.064,00 |
| 30.12.2024 | 78,50 | 79,85 | 78,50 | 79,20 | 0,89% | 181.294,00 |
| 27.12.2024 | 77,70 | 79,05 | 77,15 | 78,50 | 1,62% | 328.744,00 |
| 23.12.2024 | 77,95 | 78,15 | 77,25 | 77,25 | -1,59% | 390.547,00 |
| 20.12.2024 | 76,15 | 78,50 | 75,50 | 78,50 | 2,28% | 701.539,00 |
| 19.12.2024 | 77,25 | 78,00 | 76,35 | 76,75 | -1,98% | 226.093,00 |
| 18.12.2024 | 77,50 | 79,25 | 77,40 | 78,30 | 1,10% | 179.645,00 |
| 17.12.2024 | 79,70 | 79,70 | 77,30 | 77,45 | -2,94% | 273.834,00 |
| 16.12.2024 | 80,55 | 80,90 | 79,75 | 79,80 | -1,18% | 173.081,00 |
| 13.12.2024 | 81,20 | 82,05 | 80,60 | 80,75 | -0,55% | 145.711,00 |
| 12.12.2024 | 81,35 | 82,00 | 80,95 | 81,20 | -0,37% | 129.416,00 |
| 11.12.2024 | 81,05 | 82,10 | 81,05 | 81,50 | -0,37% | 157.136,00 |
| 10.12.2024 | 81,60 | 82,00 | 80,90 | 81,80 | -0,06% | 168.031,00 |
| 09.12.2024 | 83,40 | 83,45 | 81,70 | 81,85 | -1,92% | 218.724,00 |
| 06.12.2024 | 82,25 | 83,55 | 81,70 | 83,45 | 1,40% | 202.497,00 |
| 05.12.2024 | 84,10 | 84,40 | 82,00 | 82,30 | -2,55% | 232.713,00 |
| 04.12.2024 | 82,10 | 84,45 | 82,10 | 84,45 | 2,67% | 400.980,00 |
| 03.12.2024 | 80,80 | 82,40 | 80,30 | 82,25 | 2,05% | 227.465,00 |
| 02.12.2024 | 79,50 | 80,80 | 79,05 | 80,60 | 0,56% | 203.302,00 |
| 29.11.2024 | 80,10 | 80,45 | 79,20 | 80,15 | -0,06% | 193.101,00 |
| 28.11.2024 | 80,25 | 80,55 | 79,95 | 80,20 | -0,12% | 109.923,00 |
| 27.11.2024 | 80,30 | 80,65 | 79,90 | 80,30 | 0,00% | 204.262,00 |
| 26.11.2024 | 81,70 | 81,70 | 80,15 | 80,30 | -2,07% | 207.364,00 |
| 25.11.2024 | 81,10 | 82,05 | 81,10 | 82,00 | 1,11% | 377.056,00 |
| 22.11.2024 | 80,65 | 81,40 | 80,35 | 81,10 | 0,68% | 201.626,00 |
| 21.11.2024 | 80,70 | 80,85 | 79,40 | 80,55 | -0,19% | 374.595,00 |
| 20.11.2024 | 82,35 | 82,65 | 80,60 | 80,70 | -1,47% | 155.629,00 |
| 19.11.2024 | 81,05 | 82,30 | 80,15 | 81,90 | 1,05% | 255.663,00 |
| 18.11.2024 | 82,50 | 82,50 | 80,80 | 81,05 | -1,76% | 260.573,00 |
| 15.11.2024 | 82,85 | 83,15 | 82,00 | 82,50 | -1,26% | 185.005,00 |
| 14.11.2024 | 83,50 | 84,15 | 83,15 | 83,55 | 0,18% | 137.265,00 |
| 13.11.2024 | 85,25 | 85,90 | 82,85 | 83,40 | -2,17% | 266.017,00 |
| 12.11.2024 | 86,00 | 86,60 | 85,00 | 85,25 | -1,62% | 291.190,00 |
| 11.11.2024 | 86,50 | 87,70 | 86,40 | 86,65 | 0,41% | 335.201,00 |
| 08.11.2024 | 85,45 | 86,55 | 85,05 | 86,30 | 0,99% | 299.095,00 |
| 07.11.2024 | 83,75 | 85,90 | 83,75 | 85,45 | 2,46% | 403.863,00 |
| 06.11.2024 | 83,85 | 85,35 | 83,00 | 83,40 | -0,24% | 376.116,00 |
| 05.11.2024 | 83,65 | 84,25 | 82,50 | 83,60 | -0,06% | 279.221,00 |
| 04.11.2024 | 83,45 | 84,75 | 83,00 | 83,65 | 0,24% | 551.108,00 |
| 01.11.2024 | 81,10 | 83,50 | 81,05 | 83,45 | 2,90% | 350.298,00 |
| 31.10.2024 | 79,35 | 81,25 | 79,35 | 81,10 | 1,50% | 354.248,00 |
| 30.10.2024 | 80,40 | 80,40 | 79,00 | 79,90 | -0,81% | 1.011.668,00 |
| 29.10.2024 | 81,30 | 82,30 | 79,35 | 80,55 | -0,92% | 373.034,00 |
| 28.10.2024 | 79,25 | 81,60 | 78,00 | 81,30 | 4,43% | 649.356,00 |
| 25.10.2024 | 75,05 | 78,20 | 73,60 | 77,85 | 8,20% | 804.404,00 |
| 24.10.2024 | 72,15 | 72,70 | 71,75 | 71,95 | -0,28% | 242.156,00 |