94,59SEK
1,82%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 92,40 | 93,95 | 91,40 | 93,95 | 1,13% | 211.456,00 |
| 27.03.2026 | 94,55 | 94,55 | 91,75 | 92,90 | -1,75% | 154.396,00 |
| 26.03.2026 | 94,80 | 95,00 | 93,50 | 94,55 | -0,53% | 163.962,00 |
| 25.03.2026 | 95,60 | 96,00 | 94,60 | 95,05 | 0,58% | 206.811,00 |
| 24.03.2026 | 94,00 | 94,50 | 92,95 | 94,50 | 0,53% | 183.234,00 |
| 23.03.2026 | 92,00 | 95,20 | 89,65 | 94,00 | -0,69% | 479.830,00 |
| 20.03.2026 | 96,80 | 97,90 | 94,10 | 94,65 | -1,30% | 817.199,00 |
| 19.03.2026 | 97,70 | 97,70 | 95,10 | 95,90 | -3,71% | 319.070,00 |
| 18.03.2026 | 99,50 | 100,60 | 99,08 | 99,60 | 0,71% | 310.345,00 |
| 17.03.2026 | 99,25 | 100,00 | 98,75 | 98,90 | -0,60% | 197.944,00 |
| 16.03.2026 | 98,50 | 100,10 | 97,20 | 99,50 | 1,27% | 224.427,00 |
| 13.03.2026 | 99,75 | 100,60 | 98,20 | 98,25 | -2,43% | 287.050,00 |
| 12.03.2026 | 100,60 | 101,00 | 99,75 | 100,70 | 0,00% | 231.297,00 |
| 11.03.2026 | 101,50 | 101,80 | 100,00 | 100,70 | -0,89% | 255.649,00 |
| 10.03.2026 | 101,00 | 102,30 | 100,30 | 101,60 | 3,20% | 469.610,00 |
| 09.03.2026 | 100,00 | 100,00 | 98,15 | 98,45 | -4,23% | 395.414,00 |
| 06.03.2026 | 103,00 | 104,00 | 101,50 | 102,80 | 0,19% | 556.212,00 |
| 05.03.2026 | 104,50 | 104,50 | 102,60 | 102,60 | -2,01% | 368.078,00 |
| 04.03.2026 | 102,50 | 105,00 | 101,80 | 104,70 | 2,15% | 507.928,00 |
| 03.03.2026 | 105,00 | 105,00 | 100,70 | 102,50 | -3,67% | 569.179,00 |
| 02.03.2026 | 104,70 | 106,90 | 103,80 | 106,40 | 0,19% | 488.905,00 |
| 27.02.2026 | 105,70 | 106,30 | 105,50 | 106,20 | 0,38% | 625.840,00 |
| 26.02.2026 | 104,80 | 105,80 | 104,00 | 105,80 | 1,05% | 611.422,00 |
| 25.02.2026 | 105,50 | 105,90 | 104,30 | 104,70 | -0,95% | 382.371,00 |
| 24.02.2026 | 104,60 | 106,10 | 103,80 | 105,70 | 1,54% | 396.668,00 |
| 23.02.2026 | 103,70 | 104,80 | 102,90 | 104,10 | 0,48% | 491.304,00 |
| 20.02.2026 | 102,00 | 103,90 | 102,00 | 103,60 | 1,67% | 288.820,00 |
| 19.02.2026 | 101,70 | 101,90 | 100,50 | 101,90 | 0,39% | 368.294,00 |
| 18.02.2026 | 101,00 | 102,20 | 100,70 | 101,50 | 0,50% | 408.867,00 |
| 17.02.2026 | 101,10 | 101,40 | 100,30 | 101,00 | -0,39% | 746.948,00 |
| 16.02.2026 | 101,00 | 101,40 | 100,20 | 101,40 | -0,39% | 213.918,00 |
| 13.02.2026 | 102,50 | 102,60 | 100,00 | 101,80 | -0,88% | 539.558,00 |
| 12.02.2026 | 102,40 | 102,90 | 101,40 | 102,70 | 0,49% | 503.014,00 |
| 11.02.2026 | 103,10 | 103,60 | 102,20 | 102,20 | -0,87% | 668.722,00 |
| 10.02.2026 | 102,40 | 103,40 | 101,40 | 103,10 | 0,59% | 295.797,00 |
| 09.02.2026 | 101,80 | 102,80 | 100,90 | 102,50 | 0,39% | 1.118.452,00 |
| 06.02.2026 | 99,00 | 102,10 | 97,70 | 102,10 | 3,13% | 803.929,00 |
| 05.02.2026 | 96,70 | 100,60 | 96,35 | 99,00 | 6,74% | 1.381.523,00 |
| 04.02.2026 | 91,00 | 93,75 | 90,00 | 92,75 | 3,06% | 1.195.590,00 |
| 03.02.2026 | 90,50 | 90,50 | 89,20 | 90,00 | 0,00% | 245.133,00 |
| 02.02.2026 | 89,05 | 90,55 | 88,30 | 90,00 | 1,12% | 452.477,00 |
| 30.01.2026 | 89,05 | 89,85 | 88,85 | 89,00 | 0,23% | 182.935,00 |
| 29.01.2026 | 88,15 | 89,65 | 88,00 | 88,80 | 0,57% | 251.197,00 |
| 28.01.2026 | 88,50 | 88,55 | 87,55 | 88,30 | -0,23% | 123.983,00 |
| 27.01.2026 | 88,30 | 88,55 | 87,40 | 88,50 | 0,23% | 201.930,00 |
| 26.01.2026 | 88,00 | 88,70 | 86,80 | 88,30 | 0,34% | 187.679,00 |
| 23.01.2026 | 89,20 | 89,25 | 87,40 | 88,00 | -1,35% | 161.027,00 |
| 22.01.2026 | 88,00 | 90,15 | 87,90 | 89,20 | 2,76% | 759.449,00 |
| 21.01.2026 | 87,15 | 87,20 | 85,75 | 86,80 | -0,40% | 174.289,00 |
| 20.01.2026 | 87,00 | 87,70 | 86,05 | 87,15 | -0,51% | 313.536,00 |
| 19.01.2026 | 87,10 | 88,10 | 86,85 | 87,60 | -1,79% | 220.891,00 |
| 16.01.2026 | 89,20 | 89,95 | 88,45 | 89,20 | -0,11% | 278.103,00 |
| 15.01.2026 | 87,25 | 89,50 | 86,85 | 89,30 | 2,53% | 346.977,00 |
| 14.01.2026 | 89,25 | 89,30 | 86,60 | 87,10 | -2,19% | 225.732,00 |
| 13.01.2026 | 89,60 | 89,85 | 88,25 | 89,05 | -0,61% | 238.322,00 |
| 12.01.2026 | 89,95 | 90,20 | 88,80 | 89,60 | -0,17% | 278.575,00 |
| 09.01.2026 | 88,40 | 89,75 | 87,60 | 89,75 | 1,53% | 321.628,00 |
| 08.01.2026 | 89,20 | 89,20 | 88,15 | 88,40 | -1,06% | 184.109,00 |
| 07.01.2026 | 86,00 | 89,45 | 86,00 | 89,35 | 4,32% | 544.777,00 |
| 05.01.2026 | 86,40 | 86,60 | 85,25 | 85,65 | -0,81% | 148.369,00 |
| 02.01.2026 | 85,35 | 86,50 | 84,90 | 86,35 | 1,17% | 322.567,00 |
| 30.12.2025 | 84,90 | 85,70 | 84,65 | 85,35 | 0,71% | 271.506,00 |
| 29.12.2025 | 84,40 | 85,40 | 84,15 | 84,75 | 0,36% | 358.560,00 |
| 23.12.2025 | 84,55 | 85,05 | 84,05 | 84,45 | -0,12% | 395.268,00 |
| 22.12.2025 | 82,60 | 84,65 | 82,50 | 84,55 | 2,24% | 345.919,00 |
| 19.12.2025 | 81,80 | 82,70 | 81,70 | 82,70 | 1,10% | 942.260,00 |
| 18.12.2025 | 79,65 | 81,80 | 79,65 | 81,80 | 2,25% | 278.327,00 |
| 17.12.2025 | 80,50 | 80,50 | 78,95 | 80,00 | -0,62% | 459.171,00 |
| 16.12.2025 | 80,50 | 80,95 | 80,10 | 80,50 | 0,00% | 350.889,00 |
| 15.12.2025 | 80,15 | 81,20 | 79,90 | 80,50 | 0,50% | 494.814,00 |
| 12.12.2025 | 80,45 | 81,20 | 80,10 | 80,10 | -0,50% | 389.636,00 |
| 11.12.2025 | 79,60 | 81,00 | 79,60 | 80,50 | 1,13% | 706.887,00 |
| 10.12.2025 | 80,00 | 80,30 | 79,40 | 79,60 | -0,44% | 309.484,00 |
| 09.12.2025 | 78,90 | 80,00 | 78,70 | 79,95 | 1,20% | 272.994,00 |
| 08.12.2025 | 79,10 | 79,30 | 78,50 | 79,00 | -0,19% | 385.741,00 |
| 05.12.2025 | 80,25 | 80,50 | 79,15 | 79,15 | -1,06% | 278.588,00 |
| 04.12.2025 | 78,95 | 80,45 | 78,95 | 80,00 | 1,27% | 532.570,00 |
| 03.12.2025 | 78,80 | 79,40 | 78,55 | 79,00 | 0,13% | 221.916,00 |
| 02.12.2025 | 78,95 | 79,50 | 78,75 | 78,90 | -0,25% | 167.944,00 |
| 01.12.2025 | 79,50 | 79,50 | 78,15 | 79,10 | -0,75% | 256.131,00 |
| 28.11.2025 | 78,95 | 79,85 | 78,70 | 79,70 | 0,95% | 1.295.407,00 |
| 27.11.2025 | 79,50 | 79,85 | 78,75 | 78,95 | -0,69% | 188.255,00 |
| 26.11.2025 | 79,60 | 79,70 | 78,60 | 79,50 | 0,57% | 473.028,00 |
| 25.11.2025 | 77,75 | 79,15 | 77,50 | 79,05 | 1,61% | 278.224,00 |
| 24.11.2025 | 75,90 | 77,85 | 75,90 | 77,80 | 2,84% | 468.383,00 |
| 21.11.2025 | 74,85 | 75,85 | 74,45 | 75,65 | 0,20% | 214.624,00 |
| 20.11.2025 | 75,90 | 76,30 | 75,50 | 75,50 | -0,20% | 177.372,00 |
| 19.11.2025 | 75,50 | 76,35 | 74,95 | 75,65 | 0,07% | 186.825,00 |
| 18.11.2025 | 76,35 | 76,35 | 75,10 | 75,60 | -1,82% | 226.037,00 |
| 17.11.2025 | 76,20 | 77,85 | 76,00 | 77,00 | 0,92% | 335.094,00 |
| 14.11.2025 | 76,30 | 76,75 | 75,30 | 76,30 | -0,13% | 262.859,00 |
| 13.11.2025 | 75,65 | 77,35 | 75,45 | 76,40 | 0,86% | 312.314,00 |
| 12.11.2025 | 75,40 | 76,35 | 75,40 | 75,75 | 0,46% | 242.092,00 |
| 11.11.2025 | 74,20 | 75,55 | 74,10 | 75,40 | 1,62% | 268.787,00 |
| 10.11.2025 | 73,35 | 74,35 | 73,35 | 74,20 | 0,75% | 233.260,00 |
| 07.11.2025 | 74,05 | 74,60 | 73,15 | 73,65 | -0,34% | 248.378,00 |
| 06.11.2025 | 74,40 | 74,55 | 73,60 | 73,90 | -0,74% | 284.856,00 |
| 05.11.2025 | 74,50 | 74,95 | 74,15 | 74,45 | -0,33% | 187.346,00 |
| 04.11.2025 | 75,80 | 75,80 | 74,50 | 74,70 | -1,97% | 316.171,00 |
| 03.11.2025 | 77,10 | 77,30 | 75,60 | 76,20 | -1,10% | 267.598,00 |