81,97SEK
-0,04%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 80,90 | 82,35 | 80,70 | 82,00 | 1,30% | 303.488,00 |
| 04.06.2025 | 81,40 | 81,60 | 80,75 | 80,95 | -0,31% | 266.590,00 |
| 03.06.2025 | 83,70 | 83,85 | 81,05 | 81,20 | -2,58% | 563.069,00 |
| 02.06.2025 | 82,00 | 83,75 | 81,55 | 83,35 | 1,34% | 156.687,00 |
| 30.05.2025 | 82,70 | 83,90 | 82,25 | 82,25 | -0,18% | 360.177,00 |
| 28.05.2025 | 82,60 | 83,50 | 82,25 | 82,40 | -0,36% | 101.219,00 |
| 27.05.2025 | 83,70 | 84,20 | 82,55 | 82,70 | -1,19% | 233.342,00 |
| 26.05.2025 | 83,00 | 83,85 | 82,75 | 83,70 | 1,82% | 482.811,00 |
| 23.05.2025 | 83,70 | 84,85 | 81,50 | 82,20 | -1,56% | 444.082,00 |
| 22.05.2025 | 85,00 | 85,50 | 83,40 | 83,50 | -2,05% | 235.735,00 |
| 21.05.2025 | 84,55 | 85,55 | 83,70 | 85,25 | 0,24% | 712.389,00 |
| 20.05.2025 | 83,65 | 85,10 | 82,95 | 85,05 | 1,61% | 214.253,00 |
| 19.05.2025 | 82,90 | 83,85 | 82,35 | 83,70 | 0,54% | 146.839,00 |
| 16.05.2025 | 83,65 | 84,30 | 82,50 | 83,25 | -0,54% | 181.705,00 |
| 15.05.2025 | 82,15 | 83,80 | 82,15 | 83,70 | 1,89% | 293.492,00 |
| 14.05.2025 | 82,50 | 83,60 | 81,65 | 82,15 | -0,18% | 422.687,00 |
| 13.05.2025 | 81,95 | 83,30 | 81,85 | 82,30 | 0,55% | 176.035,00 |
| 12.05.2025 | 80,70 | 82,80 | 80,70 | 81,85 | 1,68% | 303.988,00 |
| 09.05.2025 | 80,55 | 81,30 | 80,40 | 80,50 | 0,06% | 261.623,00 |
| 08.05.2025 | 79,80 | 81,00 | 78,70 | 80,45 | 0,63% | 403.668,00 |
| 07.05.2025 | 78,55 | 81,70 | 78,55 | 79,95 | 0,13% | 605.899,00 |
| 06.05.2025 | 79,80 | 81,25 | 76,65 | 79,85 | 0,57% | 1.001.400,00 |
| 05.05.2025 | 80,65 | 81,45 | 78,95 | 79,40 | -1,12% | 310.319,00 |
| 02.05.2025 | 80,25 | 81,50 | 80,05 | 80,30 | 0,06% | 307.307,00 |
| 30.04.2025 | 77,90 | 80,25 | 77,75 | 80,25 | 3,02% | 268.144,00 |
| 29.04.2025 | 79,00 | 79,35 | 77,75 | 77,90 | -0,95% | 161.014,00 |
| 28.04.2025 | 77,95 | 79,00 | 77,80 | 78,65 | 1,16% | 206.960,00 |
| 25.04.2025 | 77,05 | 78,35 | 77,05 | 77,75 | 1,50% | 130.341,00 |
| 24.04.2025 | 76,75 | 77,05 | 75,90 | 76,60 | 0,00% | 227.250,00 |
| 23.04.2025 | 76,10 | 77,35 | 75,40 | 76,60 | 2,13% | 266.772,00 |
| 22.04.2025 | 73,00 | 75,00 | 71,55 | 75,00 | 2,11% | 247.562,00 |
| 17.04.2025 | 74,05 | 74,25 | 72,60 | 73,45 | -0,74% | 94.808,00 |
| 16.04.2025 | 73,20 | 74,10 | 72,60 | 74,00 | 1,09% | 162.592,00 |
| 15.04.2025 | 71,25 | 73,20 | 71,05 | 73,20 | 3,24% | 239.996,00 |
| 14.04.2025 | 70,45 | 71,00 | 69,75 | 70,90 | 3,13% | 221.048,00 |
| 11.04.2025 | 69,35 | 69,70 | 67,55 | 68,75 | 0,07% | 192.475,00 |
| 10.04.2025 | 74,20 | 74,20 | 68,55 | 68,70 | 3,31% | 328.036,00 |
| 09.04.2025 | 67,70 | 67,80 | 65,35 | 66,50 | -4,52% | 385.079,00 |
| 08.04.2025 | 70,25 | 70,60 | 68,90 | 69,65 | 0,87% | 335.824,00 |
| 07.04.2025 | 66,80 | 73,25 | 64,95 | 69,05 | -6,94% | 759.389,00 |
| 04.04.2025 | 75,85 | 77,60 | 72,35 | 74,20 | -3,13% | 887.490,00 |
| 03.04.2025 | 75,10 | 78,40 | 74,85 | 76,60 | -1,16% | 283.097,00 |
| 02.04.2025 | 78,10 | 78,10 | 74,65 | 77,50 | -0,77% | 492.598,00 |
| 01.04.2025 | 77,10 | 78,70 | 76,40 | 78,10 | 1,89% | 195.932,00 |
| 31.03.2025 | 77,00 | 77,20 | 76,20 | 76,65 | -1,73% | 195.192,00 |
| 28.03.2025 | 78,20 | 78,85 | 77,50 | 78,00 | -0,32% | 131.756,00 |
| 27.03.2025 | 78,70 | 79,20 | 77,40 | 78,25 | -1,14% | 375.634,00 |
| 26.03.2025 | 80,00 | 80,50 | 79,05 | 79,15 | -1,00% | 174.827,00 |
| 25.03.2025 | 79,25 | 80,20 | 78,15 | 79,95 | 1,14% | 172.751,00 |
| 24.03.2025 | 79,85 | 80,25 | 78,65 | 79,05 | -0,32% | 125.616,00 |
| 21.03.2025 | 79,50 | 79,95 | 78,80 | 79,30 | -1,06% | 270.774,00 |
| 20.03.2025 | 80,15 | 80,90 | 79,15 | 80,15 | 0,00% | 155.908,00 |
| 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 |