73,59SEK
-1,35%
Echtzeit-Aktienkurs PEAB AB B SK 5
Bid:
Ask:
Aktienkurse zur PEAB AB B SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 74,50 | 74,95 | 73,20 | 73,70 | -1,21% | 214.009,00 |
| 05.09.2024 | 74,65 | 75,25 | 74,50 | 74,60 | -0,07% | 122.947,00 |
| 04.09.2024 | 74,20 | 75,05 | 73,75 | 74,65 | -0,80% | 259.986,00 |
| 03.09.2024 | 77,00 | 77,05 | 74,25 | 75,25 | -2,27% | 317.009,00 |
| 02.09.2024 | 78,40 | 78,50 | 76,80 | 77,00 | -1,79% | 167.211,00 |
| 30.08.2024 | 78,35 | 78,80 | 77,75 | 78,40 | 0,06% | 419.603,00 |
| 29.08.2024 | 78,95 | 79,10 | 78,00 | 78,35 | -0,76% | 303.818,00 |
| 28.08.2024 | 79,00 | 79,35 | 78,70 | 78,95 | 0,00% | 189.103,00 |
| 27.08.2024 | 78,55 | 79,00 | 78,20 | 78,95 | 0,51% | 153.812,00 |
| 26.08.2024 | 78,80 | 78,85 | 78,30 | 78,55 | -0,44% | 120.766,00 |
| 23.08.2024 | 77,05 | 79,20 | 76,90 | 78,90 | 2,14% | 281.298,00 |
| 22.08.2024 | 77,50 | 78,15 | 76,90 | 77,25 | -0,64% | 170.016,00 |
| 21.08.2024 | 77,70 | 78,60 | 77,30 | 77,75 | 0,06% | 170.746,00 |
| 20.08.2024 | 78,65 | 78,95 | 77,45 | 77,70 | -1,27% | 414.906,00 |
| 19.08.2024 | 77,85 | 78,70 | 77,60 | 78,70 | 1,09% | 209.002,00 |
| 16.08.2024 | 77,95 | 78,00 | 77,40 | 77,85 | -0,13% | 238.464,00 |
| 15.08.2024 | 78,35 | 79,35 | 77,55 | 77,95 | -0,70% | 606.796,00 |
| 14.08.2024 | 76,30 | 78,50 | 76,15 | 78,50 | 3,22% | 354.406,00 |
| 13.08.2024 | 76,00 | 76,55 | 75,40 | 76,05 | 0,73% | 176.983,00 |
| 12.08.2024 | 76,50 | 77,10 | 75,35 | 75,50 | -1,18% | 87.367,00 |
| 09.08.2024 | 76,85 | 78,00 | 76,00 | 76,40 | -0,26% | 175.471,00 |
| 08.08.2024 | 75,00 | 76,80 | 74,45 | 76,60 | 0,86% | 239.082,00 |
| 07.08.2024 | 73,00 | 75,95 | 73,00 | 75,95 | 4,76% | 272.488,00 |
| 06.08.2024 | 73,75 | 74,90 | 71,50 | 72,50 | -0,96% | 353.821,00 |
| 05.08.2024 | 72,00 | 73,65 | 70,10 | 73,20 | -3,37% | 891.447,00 |
| 02.08.2024 | 77,70 | 77,70 | 75,55 | 75,75 | -2,95% | 466.142,00 |
| 01.08.2024 | 79,60 | 79,75 | 77,60 | 78,05 | -2,19% | 408.469,00 |
| 31.07.2024 | 80,50 | 80,50 | 79,25 | 79,80 | -0,25% | 283.141,00 |
| 30.07.2024 | 80,25 | 81,00 | 79,70 | 80,00 | -0,31% | 275.974,00 |
| 29.07.2024 | 80,05 | 80,45 | 79,65 | 80,25 | 0,25% | 211.954,00 |
| 26.07.2024 | 79,25 | 80,30 | 79,00 | 80,05 | 1,07% | 339.215,00 |
| 25.07.2024 | 77,90 | 79,20 | 77,10 | 79,20 | 1,15% | 343.676,00 |
| 24.07.2024 | 78,70 | 79,00 | 78,00 | 78,30 | -0,57% | 272.577,00 |
| 23.07.2024 | 77,95 | 78,75 | 77,80 | 78,75 | 1,16% | 256.288,00 |
| 22.07.2024 | 77,65 | 78,55 | 77,40 | 77,85 | 0,26% | 310.572,00 |
| 19.07.2024 | 76,90 | 78,30 | 76,15 | 77,65 | 0,58% | 625.868,00 |
| 18.07.2024 | 78,00 | 78,00 | 76,60 | 77,20 | -1,03% | 430.834,00 |
| 17.07.2024 | 77,40 | 78,60 | 76,50 | 78,00 | 0,58% | 579.283,00 |
| 16.07.2024 | 72,10 | 77,55 | 71,80 | 77,55 | 7,71% | 1.119.135,00 |
| 15.07.2024 | 73,00 | 73,10 | 72,00 | 72,00 | -1,57% | 204.736,00 |
| 12.07.2024 | 72,30 | 73,15 | 71,80 | 73,15 | 1,32% | 185.379,00 |
| 11.07.2024 | 71,95 | 72,20 | 70,65 | 72,20 | 0,35% | 202.720,00 |
| 10.07.2024 | 70,40 | 71,95 | 70,40 | 71,95 | 2,20% | 358.601,00 |
| 09.07.2024 | 69,60 | 70,80 | 69,35 | 70,40 | 1,08% | 267.761,00 |
| 08.07.2024 | 68,40 | 69,65 | 68,20 | 69,65 | 1,83% | 242.403,00 |
| 05.07.2024 | 69,30 | 69,75 | 68,20 | 68,40 | -1,16% | 157.545,00 |
| 04.07.2024 | 69,70 | 70,10 | 68,35 | 69,20 | -0,50% | 855.476,00 |
| 03.07.2024 | 68,80 | 69,65 | 68,05 | 69,55 | 1,31% | 299.937,00 |
| 02.07.2024 | 68,50 | 69,35 | 68,15 | 68,65 | -0,22% | 225.709,00 |
| 01.07.2024 | 67,45 | 69,80 | 67,45 | 68,80 | 3,23% | 427.618,00 |
| 28.06.2024 | 67,25 | 67,35 | 66,20 | 66,65 | -0,15% | 303.084,00 |
| 27.06.2024 | 66,80 | 67,50 | 66,75 | 66,75 | -0,07% | 171.574,00 |
| 26.06.2024 | 67,50 | 67,95 | 65,95 | 66,80 | -0,67% | 221.867,00 |
| 25.06.2024 | 68,70 | 68,95 | 67,15 | 67,25 | -2,11% | 362.971,00 |
| 24.06.2024 | 68,50 | 68,90 | 67,70 | 68,70 | 0,35% | 196.810,00 |
| 21.06.2024 | 68,41 | 68,49 | 68,36 | 68,46 | -0,06% | - |
| 20.06.2024 | 67,45 | 68,50 | 66,95 | 68,50 | 2,54% | 442.167,00 |
| 19.06.2024 | 67,50 | 67,80 | 66,75 | 66,80 | -1,04% | 224.995,00 |
| 18.06.2024 | 67,00 | 67,90 | 66,75 | 67,50 | 0,75% | 247.022,00 |
| 17.06.2024 | 67,25 | 68,50 | 66,45 | 67,00 | -0,37% | 249.672,00 |
| 14.06.2024 | 68,20 | 68,50 | 66,45 | 67,25 | -1,39% | 177.636,00 |
| 13.06.2024 | 70,45 | 70,45 | 68,20 | 68,20 | -3,54% | 215.080,00 |
| 12.06.2024 | 69,20 | 70,85 | 68,20 | 70,70 | 2,17% | 513.275,00 |
| 11.06.2024 | 67,00 | 69,35 | 66,75 | 69,20 | 3,05% | 552.973,00 |
| 10.06.2024 | 66,90 | 67,45 | 65,70 | 67,15 | -0,22% | 391.641,00 |
| 07.06.2024 | 68,00 | 68,40 | 66,55 | 67,30 | -0,76% | 272.086,00 |
| 06.06.2024 | 67,90 | 67,96 | 67,82 | 67,82 | -0,05% | - |
| 05.06.2024 | 67,25 | 68,90 | 67,25 | 67,85 | 0,89% | 254.912,00 |
| 04.06.2024 | 67,70 | 68,00 | 67,25 | 67,25 | -0,66% | 151.552,00 |
| 03.06.2024 | 68,95 | 69,60 | 67,25 | 67,70 | -0,88% | 207.536,00 |
| 31.05.2024 | 67,75 | 68,30 | 67,00 | 68,30 | 0,81% | 571.382,00 |
| 30.05.2024 | 67,00 | 67,85 | 66,60 | 67,75 | 1,04% | 223.984,00 |
| 29.05.2024 | 68,85 | 68,85 | 66,65 | 67,05 | -2,76% | 276.213,00 |
| 28.05.2024 | 69,40 | 70,25 | 68,65 | 68,95 | -0,65% | 250.676,00 |
| 27.05.2024 | 69,40 | 70,10 | 68,70 | 69,40 | 0,00% | 223.338,00 |
| 24.05.2024 | 68,40 | 69,40 | 67,55 | 69,40 | 1,39% | 303.121,00 |
| 23.05.2024 | 68,85 | 69,70 | 68,20 | 68,45 | 0,00% | 290.579,00 |
| 22.05.2024 | 68,40 | 68,55 | 67,20 | 68,45 | 0,37% | 226.293,00 |
| 21.05.2024 | 68,45 | 68,65 | 67,65 | 68,20 | -0,29% | 256.822,00 |
| 20.05.2024 | 69,10 | 69,80 | 68,40 | 68,40 | -0,87% | 295.207,00 |
| 17.05.2024 | 69,35 | 69,60 | 68,75 | 69,00 | -0,65% | 331.481,00 |
| 16.05.2024 | 70,40 | 70,65 | 69,45 | 69,45 | -1,00% | 303.620,00 |
| 15.05.2024 | 70,10 | 70,90 | 69,70 | 70,15 | 0,79% | 354.822,00 |
| 14.05.2024 | 69,35 | 70,15 | 68,80 | 69,60 | 0,36% | 420.900,00 |
| 13.05.2024 | 68,60 | 69,40 | 68,30 | 69,35 | 1,17% | 419.633,00 |
| 10.05.2024 | 68,70 | 69,25 | 67,60 | 68,55 | 1,71% | 584.199,00 |
| 08.05.2024 | 68,50 | 68,50 | 67,15 | 67,40 | -1,68% | 334.015,00 |
| 07.05.2024 | 67,90 | 68,85 | 67,00 | 68,55 | -1,58% | 601.713,00 |
| 06.05.2024 | 68,90 | 71,60 | 66,45 | 69,65 | 1,53% | 942.973,00 |
| 03.05.2024 | 68,40 | 69,10 | 67,30 | 68,60 | 1,33% | 1.016.797,00 |
| 02.05.2024 | 68,05 | 68,10 | 66,90 | 67,70 | -0,51% | 304.915,00 |
| 30.04.2024 | 67,10 | 68,20 | 66,95 | 68,05 | 1,49% | 331.204,00 |
| 29.04.2024 | 63,90 | 67,05 | 63,85 | 67,05 | 5,26% | 458.801,00 |
| 26.04.2024 | 62,30 | 64,40 | 62,30 | 63,70 | 2,66% | 263.686,00 |
| 25.04.2024 | 63,40 | 63,90 | 61,65 | 62,05 | -2,13% | 387.710,00 |
| 24.04.2024 | 63,50 | 64,05 | 62,75 | 63,40 | 0,16% | 257.482,00 |
| 23.04.2024 | 62,90 | 63,30 | 62,55 | 63,30 | 0,64% | 227.140,00 |
| 22.04.2024 | 61,85 | 63,30 | 61,30 | 62,90 | 1,86% | 317.873,00 |
| 19.04.2024 | 60,80 | 62,00 | 60,35 | 61,75 | -0,16% | 245.006,00 |
| 18.04.2024 | 60,60 | 61,85 | 60,00 | 61,85 | 2,91% | 287.952,00 |