78,25SEK
1,95%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,15 | 78,50 | 75,50 | 78,50 | 2,28% | 701.539,00 |
| 19.12.2024 | 77,25 | 78,00 | 76,35 | 76,75 | -1,98% | 226.093,00 |
| 18.12.2024 | 77,50 | 79,25 | 77,40 | 78,30 | 1,10% | 179.645,00 |
| 17.12.2024 | 79,70 | 79,70 | 77,30 | 77,45 | -2,94% | 273.834,00 |
| 16.12.2024 | 80,55 | 80,90 | 79,75 | 79,80 | -1,18% | 173.081,00 |
| 13.12.2024 | 81,20 | 82,05 | 80,60 | 80,75 | -0,55% | 145.711,00 |
| 12.12.2024 | 81,35 | 82,00 | 80,95 | 81,20 | -0,37% | 129.416,00 |
| 11.12.2024 | 81,05 | 82,10 | 81,05 | 81,50 | -0,37% | 157.136,00 |
| 10.12.2024 | 81,60 | 82,00 | 80,90 | 81,80 | -0,06% | 168.031,00 |
| 09.12.2024 | 83,40 | 83,45 | 81,70 | 81,85 | -1,92% | 218.724,00 |
| 06.12.2024 | 82,25 | 83,55 | 81,70 | 83,45 | 1,40% | 202.497,00 |
| 05.12.2024 | 84,10 | 84,40 | 82,00 | 82,30 | -2,55% | 232.713,00 |
| 04.12.2024 | 82,10 | 84,45 | 82,10 | 84,45 | 2,67% | 400.980,00 |
| 03.12.2024 | 80,80 | 82,40 | 80,30 | 82,25 | 2,05% | 227.465,00 |
| 02.12.2024 | 79,50 | 80,80 | 79,05 | 80,60 | 0,56% | 203.302,00 |
| 29.11.2024 | 80,10 | 80,45 | 79,20 | 80,15 | -0,06% | 193.101,00 |
| 28.11.2024 | 80,25 | 80,55 | 79,95 | 80,20 | -0,12% | 109.923,00 |
| 27.11.2024 | 80,30 | 80,65 | 79,90 | 80,30 | 0,00% | 204.262,00 |
| 26.11.2024 | 81,70 | 81,70 | 80,15 | 80,30 | -2,07% | 207.364,00 |
| 25.11.2024 | 81,10 | 82,05 | 81,10 | 82,00 | 1,11% | 377.056,00 |
| 22.11.2024 | 80,65 | 81,40 | 80,35 | 81,10 | 0,77% | 201.626,00 |
| 21.11.2024 | 80,56 | 80,71 | 79,58 | 80,48 | -0,27% | - |
| 20.11.2024 | 82,35 | 82,65 | 80,60 | 80,70 | -1,47% | 155.629,00 |
| 19.11.2024 | 81,05 | 82,30 | 80,15 | 81,90 | 1,05% | 255.663,00 |
| 18.11.2024 | 82,50 | 82,50 | 80,80 | 81,05 | -1,76% | 260.573,00 |
| 15.11.2024 | 82,85 | 83,15 | 82,00 | 82,50 | -1,26% | 185.005,00 |
| 14.11.2024 | 83,50 | 84,15 | 83,15 | 83,55 | 0,18% | 137.265,00 |
| 13.11.2024 | 85,25 | 85,90 | 82,85 | 83,40 | -2,17% | 266.017,00 |
| 12.11.2024 | 86,00 | 86,60 | 85,00 | 85,25 | -1,62% | 291.190,00 |
| 11.11.2024 | 86,50 | 87,70 | 86,40 | 86,65 | 0,41% | 335.201,00 |
| 08.11.2024 | 85,45 | 86,55 | 85,05 | 86,30 | 0,99% | 299.095,00 |
| 07.11.2024 | 83,75 | 85,90 | 83,75 | 85,45 | 2,46% | 403.863,00 |
| 06.11.2024 | 83,85 | 85,35 | 83,00 | 83,40 | -0,24% | 370.375,00 |
| 05.11.2024 | 83,65 | 84,25 | 82,50 | 83,60 | -0,06% | 279.221,00 |
| 04.11.2024 | 83,45 | 84,75 | 83,00 | 83,65 | 0,24% | 551.108,00 |
| 01.11.2024 | 81,10 | 83,50 | 81,05 | 83,45 | 2,90% | 350.298,00 |
| 31.10.2024 | 79,35 | 81,25 | 79,35 | 81,10 | 1,50% | 354.248,00 |
| 30.10.2024 | 80,40 | 80,40 | 79,00 | 79,90 | -0,81% | 1.011.668,00 |
| 29.10.2024 | 81,30 | 82,30 | 79,35 | 80,55 | -0,92% | 373.034,00 |
| 28.10.2024 | 79,25 | 81,60 | 78,00 | 81,30 | 4,43% | 649.356,00 |
| 25.10.2024 | 75,05 | 78,20 | 73,60 | 77,85 | 8,20% | 804.404,00 |
| 24.10.2024 | 72,15 | 72,70 | 71,75 | 71,95 | -0,28% | 242.156,00 |
| 23.10.2024 | 73,10 | 73,30 | 71,50 | 72,15 | -1,30% | 267.508,00 |
| 22.10.2024 | 72,85 | 73,10 | 71,30 | 73,10 | 0,21% | 326.461,00 |
| 21.10.2024 | 73,75 | 74,10 | 72,80 | 72,95 | -2,67% | 375.653,00 |
| 18.10.2024 | 75,50 | 75,80 | 74,80 | 74,95 | -0,73% | 225.571,00 |
| 17.10.2024 | 74,90 | 75,60 | 73,70 | 75,50 | 1,21% | 305.679,00 |
| 16.10.2024 | 76,05 | 76,05 | 73,00 | 74,60 | -1,49% | 679.603,00 |
| 15.10.2024 | 77,17 | 77,78 | 75,57 | 75,73 | -2,10% | - |
| 14.10.2024 | 77,45 | 77,80 | 76,55 | 77,35 | -0,13% | 382.590,00 |
| 11.10.2024 | 77,45 | 78,10 | 76,80 | 77,45 | 0,00% | 186.410,00 |
| 10.10.2024 | 78,50 | 78,95 | 77,00 | 77,45 | -1,34% | 241.988,00 |
| 09.10.2024 | 78,40 | 79,05 | 78,00 | 78,50 | 0,13% | 168.517,00 |
| 08.10.2024 | 79,20 | 79,20 | 77,95 | 78,40 | -1,38% | 128.826,00 |
| 07.10.2024 | 80,80 | 81,20 | 77,85 | 79,50 | -1,55% | 314.167,00 |
| 04.10.2024 | 80,00 | 81,60 | 80,00 | 80,75 | 1,00% | 157.834,00 |
| 03.10.2024 | 80,15 | 80,60 | 79,05 | 79,95 | -0,25% | 186.330,00 |
| 02.10.2024 | 80,80 | 81,00 | 78,30 | 80,15 | -0,87% | 350.823,00 |
| 01.10.2024 | 80,00 | 82,45 | 80,00 | 80,85 | -0,68% | 256.701,00 |
| 30.09.2024 | 80,95 | 81,55 | 80,15 | 81,40 | 0,31% | 227.130,00 |
| 27.09.2024 | 81,40 | 81,80 | 80,45 | 81,15 | -0,86% | 199.611,00 |
| 26.09.2024 | 80,45 | 82,30 | 80,15 | 81,85 | 2,70% | 351.104,00 |
| 25.09.2024 | 79,45 | 80,55 | 79,30 | 79,70 | -0,31% | 233.071,00 |
| 24.09.2024 | 80,10 | 80,60 | 79,20 | 79,95 | -0,19% | 189.979,00 |
| 23.09.2024 | 78,40 | 80,65 | 78,30 | 80,10 | 1,84% | 275.578,00 |
| 20.09.2024 | 79,00 | 79,95 | 78,25 | 78,65 | -0,38% | 383.320,00 |
| 19.09.2024 | 78,80 | 79,35 | 77,70 | 78,95 | 1,15% | 345.195,00 |
| 18.09.2024 | 78,00 | 78,05 | 76,70 | 78,05 | 0,00% | 145.341,00 |
| 17.09.2024 | 76,90 | 78,05 | 76,90 | 78,05 | 1,50% | 214.306,00 |
| 16.09.2024 | 76,95 | 77,00 | 75,85 | 76,90 | -0,13% | 108.445,00 |
| 13.09.2024 | 75,00 | 77,00 | 75,00 | 77,00 | 2,67% | 198.468,00 |
| 12.09.2024 | 75,25 | 75,65 | 74,10 | 75,00 | 0,87% | 161.205,00 |
| 11.09.2024 | 74,95 | 75,40 | 73,65 | 74,35 | -0,80% | 218.746,00 |
| 10.09.2024 | 74,15 | 76,60 | 74,00 | 74,95 | 1,08% | 380.367,00 |
| 09.09.2024 | 73,70 | 74,55 | 73,40 | 74,15 | 0,61% | 146.443,00 |
| 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 |