73,70SEK
-0,87%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 74,20 | 74,90 | 73,60 | 73,80 | -0,74% | 238.260,00 |
| 28.08.2025 | 74,30 | 75,00 | 74,00 | 74,35 | 0,07% | 304.579,00 |
| 27.08.2025 | 75,00 | 75,25 | 74,10 | 74,30 | -0,87% | 227.219,00 |
| 26.08.2025 | 76,00 | 76,00 | 74,80 | 74,95 | -1,58% | 249.644,00 |
| 25.08.2025 | 76,50 | 76,85 | 76,10 | 76,15 | -0,72% | 147.345,00 |
| 22.08.2025 | 75,80 | 76,70 | 75,60 | 76,70 | 1,19% | 213.738,00 |
| 21.08.2025 | 75,60 | 75,90 | 75,20 | 75,80 | -0,07% | 126.769,00 |
| 20.08.2025 | 75,85 | 75,90 | 75,25 | 75,85 | 0,00% | 140.570,00 |
| 19.08.2025 | 73,70 | 75,90 | 73,70 | 75,85 | 2,92% | 215.033,00 |
| 18.08.2025 | 75,30 | 75,40 | 73,35 | 73,70 | -2,12% | 254.025,00 |
| 15.08.2025 | 75,65 | 76,10 | 74,95 | 75,30 | -0,46% | 204.550,00 |
| 14.08.2025 | 74,90 | 75,65 | 74,80 | 75,65 | 0,93% | 218.129,00 |
| 13.08.2025 | 76,00 | 76,40 | 74,85 | 74,95 | -1,25% | 179.852,00 |
| 12.08.2025 | 75,35 | 76,15 | 75,30 | 75,90 | 0,73% | 183.599,00 |
| 11.08.2025 | 75,90 | 76,50 | 75,30 | 75,35 | -0,66% | 174.748,00 |
| 08.08.2025 | 75,85 | 76,40 | 75,75 | 75,85 | 0,00% | 154.963,00 |
| 07.08.2025 | 74,55 | 75,95 | 74,55 | 75,85 | 1,68% | 243.644,00 |
| 06.08.2025 | 74,05 | 74,90 | 74,05 | 74,60 | 0,95% | 196.613,00 |
| 05.08.2025 | 73,70 | 74,15 | 73,50 | 73,90 | 0,48% | 222.953,00 |
| 04.08.2025 | 73,00 | 73,70 | 72,85 | 73,55 | 0,89% | 198.279,00 |
| 01.08.2025 | 73,05 | 73,65 | 72,70 | 72,90 | -1,09% | 233.390,00 |
| 31.07.2025 | 74,55 | 74,65 | 73,70 | 73,70 | -0,87% | 309.887,00 |
| 30.07.2025 | 74,45 | 75,05 | 73,80 | 74,35 | -0,07% | 291.790,00 |
| 29.07.2025 | 74,35 | 75,10 | 70,00 | 74,40 | 0,13% | 219.642,00 |
| 28.07.2025 | 75,30 | 75,95 | 74,05 | 74,30 | -0,80% | 289.771,00 |
| 25.07.2025 | 73,80 | 75,00 | 73,75 | 74,90 | 1,56% | 286.482,00 |
| 24.07.2025 | 73,75 | 74,45 | 73,50 | 73,75 | 0,07% | 207.720,00 |
| 23.07.2025 | 73,25 | 74,25 | 73,25 | 73,70 | 0,82% | 162.892,00 |
| 22.07.2025 | 74,00 | 74,50 | 72,90 | 73,10 | -1,15% | 253.640,00 |
| 21.07.2025 | 73,50 | 74,45 | 73,50 | 73,95 | 0,82% | 180.164,00 |
| 18.07.2025 | 73,90 | 74,95 | 73,35 | 73,35 | -0,61% | 368.559,00 |
| 17.07.2025 | 73,50 | 74,15 | 73,25 | 73,80 | 0,82% | 305.354,00 |
| 16.07.2025 | 74,55 | 75,10 | 73,20 | 73,20 | -1,94% | 420.921,00 |
| 15.07.2025 | 76,15 | 77,90 | 72,45 | 74,65 | -2,80% | 907.522,00 |
| 14.07.2025 | 76,20 | 77,00 | 76,20 | 76,80 | 0,52% | 170.853,00 |
| 11.07.2025 | 77,90 | 77,90 | 76,05 | 76,40 | -2,11% | 203.362,00 |
| 10.07.2025 | 76,90 | 78,10 | 76,90 | 78,05 | 1,63% | 265.195,00 |
| 09.07.2025 | 76,60 | 77,60 | 76,30 | 76,80 | 0,46% | 164.425,00 |
| 08.07.2025 | 76,65 | 76,95 | 75,85 | 76,45 | -0,39% | 197.490,00 |
| 07.07.2025 | 77,40 | 77,40 | 76,40 | 76,75 | -0,71% | 160.412,00 |
| 04.07.2025 | 77,70 | 77,80 | 76,90 | 77,30 | -0,32% | 112.241,00 |
| 03.07.2025 | 77,25 | 78,50 | 77,10 | 77,55 | 0,58% | 163.368,00 |
| 02.07.2025 | 77,50 | 77,70 | 76,20 | 77,10 | -0,32% | 201.401,00 |
| 01.07.2025 | 77,40 | 78,45 | 76,55 | 77,35 | -0,13% | 216.370,00 |
| 30.06.2025 | 78,05 | 78,90 | 77,15 | 77,45 | -0,77% | 308.863,00 |
| 27.06.2025 | 77,70 | 78,10 | 75,20 | 78,05 | 0,64% | 757.584,00 |
| 26.06.2025 | 77,55 | 78,00 | 77,00 | 77,55 | 0,00% | 239.644,00 |
| 25.06.2025 | 79,40 | 79,75 | 77,55 | 77,55 | -1,90% | 259.122,00 |
| 24.06.2025 | 81,00 | 82,00 | 79,05 | 79,05 | -1,68% | 315.574,00 |
| 23.06.2025 | 78,75 | 81,80 | 78,60 | 80,40 | 1,77% | 406.475,00 |
| 19.06.2025 | 81,75 | 81,75 | 79,00 | 79,00 | -3,66% | 1.256.620,00 |
| 18.06.2025 | 81,85 | 82,40 | 81,50 | 82,00 | 0,18% | 619.154,00 |
| 17.06.2025 | 81,80 | 82,05 | 81,15 | 81,85 | -0,18% | 222.079,00 |
| 16.06.2025 | 81,40 | 82,20 | 81,40 | 82,00 | 0,74% | 474.689,00 |
| 13.06.2025 | 80,50 | 81,70 | 80,15 | 81,40 | 0,00% | 231.885,00 |
| 12.06.2025 | 80,70 | 81,65 | 80,15 | 81,40 | 0,80% | 361.992,00 |
| 11.06.2025 | 80,60 | 81,45 | 80,50 | 80,75 | 0,12% | 164.673,00 |
| 10.06.2025 | 81,30 | 81,80 | 80,45 | 80,65 | -0,74% | 328.165,00 |
| 09.06.2025 | 82,05 | 82,90 | 81,25 | 81,25 | -0,91% | 461.825,00 |
| 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 |