1,303SEK
2,32%
Echtzeit-Aktienkurs KebNi AB
Bid:
Ask:
Aktienkurse zur KebNi AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,66 | 1,67 | 1,23 | 1,33 | 4,82% | - |
| 22.05.2026 | 1,29 | 1,32 | 1,24 | 1,27 | -1,93% | 455.586,00 |
| 21.05.2026 | 1,24 | 1,30 | 1,21 | 1,30 | 4,34% | 333.832,00 |
| 20.05.2026 | 1,20 | 1,25 | 1,20 | 1,24 | -0,40% | 791.595,00 |
| 19.05.2026 | 1,19 | 1,25 | 1,14 | 1,25 | 5,40% | 1.145.123,00 |
| 18.05.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -1,66% | 170.257,00 |
| 15.05.2026 | 1,23 | 1,27 | 1,19 | 1,21 | -2,35% | 884.165,00 |
| 13.05.2026 | 1,22 | 1,25 | 1,20 | 1,23 | 1,15% | 354.217,00 |
| 12.05.2026 | 1,26 | 1,26 | 1,20 | 1,22 | -3,40% | 395.963,00 |
| 11.05.2026 | 1,31 | 1,32 | 1,25 | 1,26 | -4,10% | 419.257,00 |
| 08.05.2026 | 1,38 | 1,38 | 1,28 | 1,32 | -1,27% | 173.963,00 |
| 07.05.2026 | 1,24 | 1,35 | 1,24 | 1,33 | 7,06% | 1.267.240,00 |
| 06.05.2026 | 1,20 | 1,25 | 1,18 | 1,25 | 2,89% | 428.691,00 |
| 05.05.2026 | 1,24 | 1,26 | 1,18 | 1,21 | -1,14% | 527.299,00 |
| 04.05.2026 | 1,17 | 1,26 | 1,17 | 1,23 | 5,69% | 704.197,00 |
| 30.04.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -5,08% | 560.648,00 |
| 29.04.2026 | 1,24 | 1,31 | 1,18 | 1,22 | -1,53% | 868.787,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,21 | 1,24 | -7,46% | 915.524,00 |
| 27.04.2026 | 1,32 | 1,37 | 1,29 | 1,34 | 3,72% | 694.911,00 |
| 24.04.2026 | 1,16 | 1,35 | 1,16 | 1,29 | 11,57% | 1.541.494,00 |
| 23.04.2026 | 1,10 | 1,19 | 1,04 | 1,16 | 7,42% | 2.224.105,00 |
| 22.04.2026 | 1,04 | 1,08 | 1,00 | 1,08 | 4,56% | 652.501,00 |
| 21.04.2026 | 1,00 | 1,11 | 1,00 | 1,03 | 1,28% | 865.802,00 |
| 20.04.2026 | 1,05 | 1,05 | 1,00 | 1,02 | -5,74% | 1.314.601,00 |
| 17.04.2026 | 1,01 | 1,11 | 1,00 | 1,08 | 4,45% | 968.203,00 |
| 16.04.2026 | 0,96 | 1,05 | 0,94 | 1,03 | 6,60% | 1.231.726,00 |
| 15.04.2026 | 1,02 | 1,02 | 0,93 | 0,97 | -4,53% | 2.979.694,00 |
| 14.04.2026 | 1,05 | 1,06 | 1,00 | 1,02 | -2,87% | 1.202.266,00 |
| 13.04.2026 | 1,09 | 1,12 | 1,04 | 1,05 | -6,61% | 517.930,00 |
| 10.04.2026 | 1,06 | 1,15 | 1,05 | 1,12 | 5,66% | 831.852,00 |
| 09.04.2026 | 1,10 | 1,10 | 1,02 | 1,06 | -3,20% | 2.160.138,00 |
| 08.04.2026 | 1,15 | 1,19 | 1,02 | 1,10 | -4,53% | 3.564.884,00 |
| 07.04.2026 | 1,22 | 1,25 | 1,13 | 1,15 | -12,31% | 3.691.742,00 |
| 02.04.2026 | 1,24 | 1,36 | 1,23 | 1,31 | 5,31% | 684.483,00 |
| 01.04.2026 | 1,26 | 1,27 | 1,22 | 1,24 | -1,27% | 607.891,00 |
| 31.03.2026 | 1,27 | 1,32 | 1,22 | 1,26 | -0,94% | 883.113,00 |
| 30.03.2026 | 1,28 | 1,32 | 1,24 | 1,27 | -2,01% | 364.333,00 |
| 27.03.2026 | 1,32 | 1,32 | 1,27 | 1,30 | -2,11% | 420.683,00 |
| 26.03.2026 | 1,36 | 1,36 | 1,28 | 1,32 | -2,50% | 318.890,00 |
| 25.03.2026 | 1,35 | 1,38 | 1,31 | 1,36 | 0,74% | 517.881,00 |
| 24.03.2026 | 1,31 | 1,35 | 1,26 | 1,35 | 2,28% | 565.058,00 |
| 23.03.2026 | 1,32 | 1,32 | 1,20 | 1,32 | -0,15% | 976.922,00 |
| 20.03.2026 | 1,39 | 1,39 | 1,29 | 1,32 | -0,30% | 430.198,00 |
| 19.03.2026 | 1,31 | 1,40 | 1,19 | 1,32 | 1,22% | 1.222.049,00 |
| 18.03.2026 | 1,23 | 1,31 | 1,21 | 1,31 | 5,48% | 1.122.192,00 |
| 17.03.2026 | 1,25 | 1,31 | 1,23 | 1,24 | -1,43% | 488.641,00 |
| 16.03.2026 | 1,27 | 1,27 | 1,23 | 1,26 | -1,87% | 588.019,00 |
| 13.03.2026 | 1,27 | 1,31 | 1,23 | 1,28 | -0,47% | 646.923,00 |
| 12.03.2026 | 1,31 | 1,32 | 1,26 | 1,29 | -0,92% | 848.719,00 |
| 11.03.2026 | 1,27 | 1,30 | 1,20 | 1,30 | 2,36% | 1.250.413,00 |
| 10.03.2026 | 1,33 | 1,39 | 1,26 | 1,27 | -3,79% | 990.474,00 |
| 09.03.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -5,44% | 433.529,00 |
| 06.03.2026 | 1,43 | 1,48 | 1,38 | 1,40 | -2,38% | 1.211.951,00 |
| 05.03.2026 | 1,43 | 1,50 | 1,41 | 1,43 | -1,38% | 577.258,00 |
| 04.03.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 1,97% | 154.388,00 |
| 03.03.2026 | 1,47 | 1,51 | 1,41 | 1,42 | -6,08% | 657.597,00 |
| 02.03.2026 | 1,40 | 1,55 | 1,39 | 1,51 | 3,42% | 1.114.840,00 |
| 27.02.2026 | 1,44 | 1,50 | 1,44 | 1,46 | 1,81% | 407.277,00 |
| 26.02.2026 | 1,46 | 1,50 | 1,44 | 1,44 | -1,24% | 1.020.625,00 |
| 25.02.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -2,67% | 716.797,00 |
| 24.02.2026 | 1,48 | 1,50 | 1,43 | 1,50 | 1,08% | 454.088,00 |
| 23.02.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -3,52% | 473.621,00 |
| 20.02.2026 | 1,54 | 1,64 | 1,49 | 1,53 | 0,92% | 878.583,00 |
| 19.02.2026 | 1,39 | 1,55 | 1,38 | 1,52 | 9,35% | 1.546.047,00 |
| 18.02.2026 | 1,46 | 1,48 | 1,37 | 1,39 | -5,57% | 2.114.124,00 |
| 17.02.2026 | 1,52 | 1,55 | 1,47 | 1,47 | -3,03% | 722.823,00 |
| 16.02.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 0,66% | 406.582,00 |
| 13.02.2026 | 1,53 | 1,62 | 1,48 | 1,51 | -0,40% | 808.722,00 |
| 12.02.2026 | 1,55 | 1,56 | 1,42 | 1,51 | -13,09% | 4.314.920,00 |
| 11.02.2026 | 1,76 | 1,82 | 1,72 | 1,74 | -1,58% | 963.396,00 |
| 10.02.2026 | 1,77 | 1,80 | 1,71 | 1,77 | 1,14% | 703.010,00 |
| 09.02.2026 | 1,70 | 1,77 | 1,69 | 1,75 | 4,04% | 751.797,00 |
| 06.02.2026 | 1,64 | 1,72 | 1,62 | 1,68 | 3,70% | 451.480,00 |
| 05.02.2026 | 1,68 | 1,70 | 1,61 | 1,62 | -2,05% | 361.416,00 |
| 04.02.2026 | 1,70 | 1,73 | 1,63 | 1,66 | -2,59% | 481.600,00 |
| 03.02.2026 | 1,76 | 1,80 | 1,70 | 1,70 | -3,52% | 607.378,00 |
| 02.02.2026 | 1,63 | 1,84 | 1,61 | 1,76 | 8,10% | 1.073.711,00 |
| 30.01.2026 | 1,64 | 1,66 | 1,61 | 1,63 | 0,00% | 528.674,00 |
| 29.01.2026 | 1,67 | 1,71 | 1,62 | 1,63 | -5,23% | 714.291,00 |
| 27.01.2026 | 1,72 | 1,76 | 1,68 | 1,72 | 1,18% | 1.120.744,00 |
| 26.01.2026 | 1,79 | 1,81 | 1,66 | 1,70 | -4,60% | 1.014.732,00 |
| 23.01.2026 | 1,80 | 1,84 | 1,77 | 1,78 | -1,00% | 434.506,00 |
| 22.01.2026 | 1,80 | 1,85 | 1,74 | 1,80 | 0,11% | 688.643,00 |
| 21.01.2026 | 1,71 | 1,80 | 1,67 | 1,80 | 2,16% | 1.213.250,00 |
| 20.01.2026 | 1,81 | 1,81 | 1,65 | 1,76 | -4,24% | 1.040.695,00 |
| 19.01.2026 | 1,81 | 1,88 | 1,80 | 1,84 | 0,99% | 1.191.809,00 |
| 16.01.2026 | 1,87 | 1,91 | 1,78 | 1,82 | -1,83% | 709.819,00 |
| 15.01.2026 | 1,89 | 1,92 | 1,80 | 1,85 | -1,80% | 1.064.547,00 |
| 14.01.2026 | 1,90 | 2,00 | 1,87 | 1,89 | -0,42% | 1.056.399,00 |
| 13.01.2026 | 1,86 | 2,00 | 1,86 | 1,90 | 2,38% | 1.917.588,00 |
| 12.01.2026 | 1,73 | 1,87 | 1,72 | 1,85 | 7,93% | 1.565.124,00 |
| 09.01.2026 | 1,73 | 1,73 | 1,67 | 1,72 | -0,46% | 743.053,00 |
| 08.01.2026 | 1,72 | 1,73 | 1,67 | 1,72 | 0,23% | 528.287,00 |
| 07.01.2026 | 1,72 | 1,72 | 1,65 | 1,72 | 1,06% | 1.381.520,00 |
| 05.01.2026 | 1,63 | 1,72 | 1,54 | 1,70 | 4,29% | 1.556.615,00 |
| 02.01.2026 | 1,46 | 1,64 | 1,46 | 1,63 | 12,24% | 1.498.958,00 |
| 30.12.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,76% | 1.434.194,00 |
| 29.12.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 1,93% | 1.238.477,00 |
| 23.12.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -2,16% | 1.260.863,00 |
| 22.12.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -3,89% | 1.901.912,00 |