Echtzeit-Aktienkurs KebNi AB
Bid:
Ask:
Aktienkurse zur KebNi AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,72 | 1,87 | 1,68 | 1,85 | 13,08% | 10.405.461,00 |
| 30.04.2025 | 1,70 | 1,79 | 1,58 | 1,64 | -0,24% | 8.341.068,00 |
| 29.04.2025 | 1,40 | 1,77 | 1,33 | 1,64 | 11,41% | 12.717.808,00 |
| 28.04.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 6,36% | 2.928.320,00 |
| 25.04.2025 | 1,30 | 1,40 | 1,27 | 1,38 | 7,12% | 3.088.639,00 |
| 24.04.2025 | 1,29 | 1,32 | 1,27 | 1,29 | 0,31% | 646.408,00 |
| 23.04.2025 | 1,32 | 1,38 | 1,27 | 1,29 | -2,72% | 1.714.203,00 |
| 22.04.2025 | 1,37 | 1,39 | 1,30 | 1,32 | -3,22% | 1.440.481,00 |
| 17.04.2025 | 1,35 | 1,38 | 1,31 | 1,37 | 1,79% | 480.294,00 |
| 16.04.2025 | 1,35 | 1,37 | 1,28 | 1,34 | -0,59% | 1.794.483,00 |
| 15.04.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 0,15% | 1.911.037,00 |
| 14.04.2025 | 1,37 | 1,37 | 1,28 | 1,35 | -0,74% | 2.238.850,00 |
| 11.04.2025 | 1,23 | 1,36 | 1,18 | 1,36 | 11,66% | 3.028.678,00 |
| 10.04.2025 | 1,35 | 1,35 | 1,16 | 1,22 | 6,65% | 2.972.264,00 |
| 09.04.2025 | 1,20 | 1,24 | 1,14 | 1,14 | -8,20% | 4.377.414,00 |
| 08.04.2025 | 1,29 | 1,32 | 1,23 | 1,24 | 1,97% | 4.020.162,00 |
| 07.04.2025 | 1,19 | 1,30 | 1,09 | 1,22 | -8,27% | 8.453.424,00 |
| 04.04.2025 | 1,40 | 1,49 | 1,29 | 1,33 | -5,00% | 4.435.175,00 |
| 03.04.2025 | 1,39 | 1,44 | 1,36 | 1,40 | -2,64% | 2.196.867,00 |
| 02.04.2025 | 1,53 | 1,53 | 1,39 | 1,44 | -3,49% | 3.090.477,00 |
| 01.04.2025 | 1,39 | 1,51 | 1,39 | 1,49 | 7,97% | 3.132.488,00 |
| 31.03.2025 | 1,47 | 1,49 | 1,36 | 1,38 | -6,12% | 5.284.637,00 |
| 28.03.2025 | 1,49 | 1,49 | 1,41 | 1,47 | -1,21% | 3.922.463,00 |
| 27.03.2025 | 1,58 | 1,60 | 1,47 | 1,49 | -5,82% | 4.949.046,00 |
| 26.03.2025 | 1,50 | 1,67 | 1,42 | 1,58 | 6,76% | 9.737.866,00 |
| 25.03.2025 | 1,50 | 1,55 | 1,41 | 1,48 | -1,07% | 5.080.046,00 |
| 24.03.2025 | 1,62 | 1,62 | 1,48 | 1,50 | -5,91% | 4.945.067,00 |
| 21.03.2025 | 1,53 | 1,60 | 1,49 | 1,59 | 3,65% | 4.708.287,00 |
| 20.03.2025 | 1,58 | 1,67 | 1,43 | 1,53 | -2,91% | 12.155.476,00 |
| 19.03.2025 | 1,72 | 1,72 | 1,53 | 1,58 | -8,14% | 14.424.378,00 |
| 18.03.2025 | 1,90 | 1,90 | 1,70 | 1,72 | -8,99% | 10.780.947,00 |
| 17.03.2025 | 1,97 | 2,07 | 1,87 | 1,89 | -3,08% | 8.417.358,00 |
| 14.03.2025 | 1,94 | 1,99 | 1,80 | 1,95 | 1,14% | 9.574.282,00 |
| 13.03.2025 | 2,06 | 2,10 | 1,85 | 1,93 | -5,95% | 12.879.224,00 |
| 12.03.2025 | 2,26 | 2,29 | 1,96 | 2,05 | -8,28% | 18.056.295,00 |
| 11.03.2025 | 2,09 | 2,30 | 2,05 | 2,24 | 10,37% | 23.938.220,00 |
| 10.03.2025 | 1,76 | 2,05 | 1,75 | 2,03 | 17,05% | 17.490.307,00 |
| 07.03.2025 | 1,97 | 2,20 | 1,65 | 1,73 | -8,85% | 28.588.794,00 |
| 06.03.2025 | 1,62 | 1,93 | 1,60 | 1,90 | 22,45% | 19.153.544,00 |
| 05.03.2025 | 1,42 | 1,57 | 1,42 | 1,55 | 10,09% | 6.416.195,00 |
| 04.03.2025 | 1,47 | 1,53 | 1,38 | 1,41 | -4,22% | 8.149.301,00 |
| 03.03.2025 | 1,34 | 1,47 | 1,34 | 1,47 | 12,21% | 6.750.249,00 |
| 28.02.2025 | 1,36 | 1,36 | 1,27 | 1,31 | -2,96% | 1.557.722,00 |
| 27.02.2025 | 1,28 | 1,36 | 1,23 | 1,35 | 3,85% | 2.102.330,00 |
| 26.02.2025 | 1,34 | 1,39 | 1,25 | 1,30 | -2,99% | 2.982.414,00 |
| 25.02.2025 | 1,45 | 1,46 | 1,27 | 1,34 | -5,63% | 4.131.330,00 |
| 24.02.2025 | 1,38 | 1,47 | 1,36 | 1,42 | 3,20% | 4.053.448,00 |
| 21.02.2025 | 1,49 | 1,49 | 1,36 | 1,38 | -6,14% | 4.633.474,00 |
| 20.02.2025 | 1,35 | 1,49 | 1,35 | 1,47 | 9,40% | 6.146.451,00 |
| 19.02.2025 | 1,20 | 1,34 | 1,18 | 1,34 | 12,61% | 4.568.728,00 |
| 18.02.2025 | 1,17 | 1,22 | 1,16 | 1,19 | 4,57% | 4.423.866,00 |
| 17.02.2025 | 1,09 | 1,15 | 1,09 | 1,14 | 4,40% | 2.065.191,00 |
| 14.02.2025 | 1,12 | 1,15 | 1,07 | 1,09 | -2,68% | 2.259.162,00 |
| 13.02.2025 | 1,07 | 1,15 | 0,99 | 1,12 | 6,67% | 2.050.447,00 |
| 12.02.2025 | 0,99 | 1,08 | 0,99 | 1,05 | 4,79% | 937.390,00 |
| 11.02.2025 | 1,00 | 1,02 | 0,96 | 1,00 | 0,60% | 705.923,00 |
| 10.02.2025 | 0,98 | 1,02 | 0,97 | 1,00 | 0,30% | 415.858,00 |
| 07.02.2025 | 1,00 | 1,03 | 0,94 | 0,99 | -0,90% | 1.688.874,00 |
| 06.02.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -3,65% | 939.702,00 |
| 05.02.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 1,36% | 227.637,00 |
| 04.02.2025 | 1,03 | 1,04 | 1,01 | 1,03 | -0,39% | 199.179,00 |
| 03.02.2025 | 1,03 | 1,03 | 0,99 | 1,03 | 0,00% | 490.773,00 |
| 31.01.2025 | 1,02 | 1,05 | 1,01 | 1,03 | -0,19% | 486.334,00 |
| 30.01.2025 | 1,03 | 1,03 | 0,99 | 1,03 | 0,19% | 650.747,00 |
| 29.01.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,65% | 463.787,00 |
| 28.01.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 0,19% | 430.329,00 |
| 27.01.2025 | 1,04 | 1,07 | 1,03 | 1,06 | -0,19% | 399.787,00 |
| 24.01.2025 | 1,04 | 1,08 | 0,99 | 1,06 | 5,80% | 1.283.038,00 |
| 23.01.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -5,66% | 655.451,00 |
| 22.01.2025 | 1,02 | 1,07 | 1,01 | 1,06 | 3,72% | 1.062.148,00 |
| 21.01.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -3,58% | 806.577,00 |
| 20.01.2025 | 1,02 | 1,09 | 1,00 | 1,06 | 2,51% | 1.140.254,00 |
| 17.01.2025 | 1,05 | 1,07 | 1,01 | 1,03 | -3,00% | 3.111.675,00 |
| 16.01.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -4,82% | 982.157,00 |
| 15.01.2025 | 1,09 | 1,12 | 1,06 | 1,12 | 0,36% | 521.839,00 |
| 14.01.2025 | 1,15 | 1,15 | 1,09 | 1,12 | -0,71% | 1.128.124,00 |
| 13.01.2025 | 1,10 | 1,14 | 1,06 | 1,12 | 3,12% | 727.662,00 |
| 10.01.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,55% | 838.943,00 |
| 09.01.2025 | 1,12 | 1,17 | 1,08 | 1,14 | 2,33% | 532.302,00 |
| 08.01.2025 | 1,10 | 1,12 | 1,02 | 1,12 | 1,45% | 1.458.467,00 |
| 07.01.2025 | 1,11 | 1,15 | 1,07 | 1,10 | -0,90% | 1.520.032,00 |
| 03.01.2025 | 1,04 | 1,12 | 1,04 | 1,11 | 4,72% | 826.931,00 |
| 02.01.2025 | 1,12 | 1,12 | 1,04 | 1,06 | -4,50% | 1.094.065,00 |
| 30.12.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -4,97% | 1.104.403,00 |
| 27.12.2024 | 1,11 | 1,20 | 1,11 | 1,17 | 7,75% | 1.140.348,00 |
| 23.12.2024 | 1,06 | 1,13 | 1,06 | 1,08 | -0,55% | 950.415,00 |
| 20.12.2024 | 1,07 | 1,11 | 1,02 | 1,09 | 1,68% | 1.258.833,00 |
| 19.12.2024 | 1,13 | 1,18 | 1,04 | 1,07 | -4,80% | 963.316,00 |
| 18.12.2024 | 0,96 | 1,27 | 0,95 | 1,13 | 16,68% | 7.237.669,00 |
| 17.12.2024 | 0,95 | 1,04 | 0,94 | 0,97 | 5,46% | 1.887.041,00 |
| 16.12.2024 | 0,93 | 0,93 | 0,91 | 0,92 | -1,61% | 325.990,00 |
| 13.12.2024 | 0,98 | 0,98 | 0,91 | 0,93 | -4,52% | 807.832,00 |
| 12.12.2024 | 0,94 | 0,98 | 0,94 | 0,97 | 2,10% | 276.402,00 |
| 11.12.2024 | 0,97 | 0,97 | 0,95 | 0,95 | -2,85% | 554.671,00 |
| 10.12.2024 | 0,97 | 0,98 | 0,95 | 0,98 | 3,26% | 718.545,00 |
| 09.12.2024 | 0,94 | 0,98 | 0,92 | 0,95 | 1,17% | 640.573,00 |
| 06.12.2024 | 0,93 | 0,95 | 0,90 | 0,94 | 0,11% | 474.271,00 |
| 05.12.2024 | 0,95 | 0,96 | 0,92 | 0,94 | -0,42% | 667.338,00 |
| 04.12.2024 | 0,97 | 0,97 | 0,92 | 0,94 | -2,78% | 830.062,00 |
| 03.12.2024 | 0,90 | 0,97 | 0,90 | 0,97 | 6,01% | 895.744,00 |