80,96SEK
1,33%
Echtzeit-Aktienkurs Peab AB
Bid:
Ask:
Aktienkurse zur Peab AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 79,66 | 81,22 | 79,66 | 80,76 | 1,07% | - |
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 |
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 |