75,23SEK
-0,42%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 75,53 | 75,81 | 75,53 | 75,79 | 0,31% | - |
| 20.10.2025 | 76,25 | 76,50 | 75,25 | 75,55 | -0,59% | 348.718,00 |
| 17.10.2025 | 75,40 | 76,00 | 73,90 | 76,00 | 0,80% | 444.553,00 |
| 16.10.2025 | 75,40 | 75,70 | 74,65 | 75,40 | 0,33% | 211.722,00 |
| 15.10.2025 | 75,85 | 76,60 | 75,15 | 75,15 | -0,66% | 333.500,00 |
| 14.10.2025 | 75,35 | 76,05 | 74,95 | 75,65 | 0,13% | 162.789,00 |
| 13.10.2025 | 75,50 | 75,85 | 74,90 | 75,55 | 0,27% | 400.951,00 |
| 10.10.2025 | 76,70 | 76,90 | 75,35 | 75,35 | -1,37% | 233.056,00 |
| 09.10.2025 | 76,10 | 76,75 | 75,60 | 76,40 | 0,46% | 336.101,00 |
| 08.10.2025 | 76,80 | 76,90 | 75,70 | 76,05 | -0,98% | 249.526,00 |
| 07.10.2025 | 76,35 | 78,00 | 76,25 | 76,80 | 0,79% | 216.834,00 |
| 06.10.2025 | 75,00 | 76,30 | 74,45 | 76,20 | 1,53% | 196.609,00 |
| 03.10.2025 | 74,80 | 75,95 | 74,55 | 75,05 | 0,47% | 137.341,00 |
| 02.10.2025 | 77,20 | 77,25 | 74,15 | 74,70 | -2,54% | 243.388,00 |
| 01.10.2025 | 76,45 | 77,15 | 76,00 | 76,65 | 0,20% | 183.401,00 |
| 30.09.2025 | 76,20 | 76,50 | 75,40 | 76,50 | 0,66% | 184.927,00 |
| 29.09.2025 | 76,20 | 76,95 | 75,40 | 76,00 | -0,26% | 99.862,00 |
| 26.09.2025 | 75,00 | 76,20 | 75,00 | 76,20 | 1,60% | 85.299,00 |
| 25.09.2025 | 76,85 | 76,95 | 74,80 | 75,00 | -2,41% | 170.449,00 |
| 24.09.2025 | 78,00 | 78,00 | 76,80 | 76,85 | -1,41% | 111.949,00 |
| 23.09.2025 | 77,35 | 78,75 | 77,35 | 77,95 | 0,78% | 187.453,00 |
| 22.09.2025 | 78,30 | 78,40 | 77,25 | 77,35 | -1,21% | 208.649,00 |
| 19.09.2025 | 78,75 | 79,00 | 78,05 | 78,30 | -0,57% | 321.992,00 |
| 18.09.2025 | 78,55 | 79,05 | 78,30 | 78,75 | 0,90% | 295.105,00 |
| 17.09.2025 | 77,90 | 78,58 | 77,45 | 78,05 | 0,26% | 212.419,00 |
| 16.09.2025 | 78,80 | 79,20 | 77,85 | 77,85 | -1,21% | 241.831,00 |
| 15.09.2025 | 77,90 | 79,00 | 77,45 | 78,80 | 1,22% | 295.753,00 |
| 12.09.2025 | 78,25 | 78,45 | 77,40 | 77,85 | -0,57% | 235.137,00 |
| 11.09.2025 | 76,65 | 78,30 | 76,60 | 78,30 | 2,15% | 313.559,00 |
| 10.09.2025 | 75,45 | 76,80 | 75,45 | 76,65 | 1,59% | 264.458,00 |
| 09.09.2025 | 74,50 | 75,45 | 74,45 | 75,45 | 1,75% | 301.698,00 |
| 08.09.2025 | 73,10 | 74,20 | 73,00 | 74,15 | 1,37% | 254.597,00 |
| 05.09.2025 | 72,85 | 73,60 | 72,65 | 73,15 | 0,41% | 186.900,00 |
| 04.09.2025 | 72,00 | 72,85 | 71,95 | 72,85 | 1,11% | 139.224,00 |
| 03.09.2025 | 71,90 | 72,85 | 71,65 | 72,05 | 0,35% | 221.194,00 |
| 02.09.2025 | 73,45 | 73,60 | 71,80 | 71,80 | -2,25% | 296.699,00 |
| 01.09.2025 | 73,80 | 74,05 | 73,40 | 73,45 | -0,47% | 206.534,00 |
| 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 |