78,700€
-4,02%
Echtzeit-Aktienkurs Plejd AB
Bid:
Ask:
Aktienkurse zur Plejd AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 78,95 | 79,65 | 75,05 | 78,60 | -4,15% | 40,00 |
| 17.07.2025 | 78,80 | 82,90 | 78,80 | 82,00 | 7,89% | 388,00 |
| 16.07.2025 | 76,90 | 76,90 | 76,00 | 76,00 | -2,06% | 100,00 |
| 15.07.2025 | 75,60 | 77,60 | 75,10 | 77,60 | 1,17% | 119,00 |
| 14.07.2025 | 68,00 | 76,70 | 68,00 | 76,70 | 16,57% | 118,00 |
| 11.07.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 1,70% | - |
| 10.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -2,41% | - |
| 09.07.2025 | 65,40 | 66,30 | 65,40 | 66,30 | -4,05% | 94,00 |
| 08.07.2025 | 68,90 | 69,10 | 68,70 | 69,10 | 0,29% | 65,00 |
| 07.07.2025 | 65,40 | 68,90 | 65,40 | 68,90 | 4,24% | 17,00 |
| 04.07.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 3,28% | - |
| 03.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,16% | - |
| 02.07.2025 | 61,30 | 64,10 | 61,30 | 64,10 | 5,25% | 50,00 |
| 01.07.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,00% | - |
| 30.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,84% | - |
| 27.06.2025 | 59,00 | 59,80 | 59,00 | 59,80 | 1,18% | 1,00 |
| 26.06.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,90% | - |
| 25.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,40% | - |
| 24.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,18% | - |
| 23.06.2025 | 58,90 | 58,90 | 57,10 | 57,10 | -3,71% | 19,00 |
| 20.06.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,17% | - |
| 19.06.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,83% | - |
| 18.06.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 1,53% | - |
| 17.06.2025 | 59,10 | 59,10 | 59,00 | 59,00 | -1,01% | - |
| 16.06.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,83% | - |
| 13.06.2025 | 59,90 | 60,10 | 59,90 | 60,10 | -0,99% | 100,00 |
| 12.06.2025 | 60,50 | 60,70 | 60,50 | 60,70 | 1,51% | 100,00 |
| 11.06.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,50% | - |
| 10.06.2025 | 59,90 | 60,10 | 59,90 | 60,10 | 3,09% | - |
| 09.06.2025 | 57,70 | 58,30 | 57,70 | 58,30 | 0,69% | - |
| 06.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,94% | - |
| 05.06.2025 | 56,90 | 56,90 | 56,80 | 56,80 | -0,18% | - |
| 04.06.2025 | 56,40 | 56,90 | 56,40 | 56,90 | 0,00% | - |
| 03.06.2025 | 56,80 | 56,90 | 56,80 | 56,90 | -0,18% | - |
| 02.06.2025 | 58,40 | 58,40 | 57,00 | 57,00 | 1,06% | 40,00 |
| 30.05.2025 | 56,30 | 56,40 | 56,30 | 56,40 | 0,36% | 10,00 |
| 29.05.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 28.05.2025 | 55,70 | 56,30 | 55,50 | 56,20 | -1,06% | 10,00 |
| 27.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
| 26.05.2025 | 56,10 | 57,60 | 56,10 | 57,60 | 5,49% | 20,00 |
| 23.05.2025 | 56,10 | 56,10 | 54,10 | 54,60 | -2,85% | 98,00 |
| 22.05.2025 | 56,40 | 56,40 | 56,20 | 56,20 | -0,53% | - |
| 21.05.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,53% | - |
| 20.05.2025 | 55,90 | 56,20 | 55,90 | 56,20 | -0,18% | - |
| 19.05.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,00% | - |
| 16.05.2025 | 56,80 | 56,80 | 55,50 | 56,30 | 0,90% | 7,00 |
| 15.05.2025 | 56,70 | 56,70 | 55,80 | 55,80 | -1,59% | - |
| 14.05.2025 | 57,50 | 57,50 | 56,70 | 56,70 | -3,24% | - |
| 13.05.2025 | 55,10 | 58,60 | 55,10 | 58,60 | 10,15% | 10,00 |
| 12.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,19% | - |
| 09.05.2025 | 53,10 | 53,30 | 53,00 | 53,10 | -3,45% | 116,00 |
| 08.05.2025 | 55,10 | 55,10 | 55,00 | 55,00 | -1,61% | 100,00 |
| 07.05.2025 | 56,60 | 56,60 | 55,90 | 55,90 | -0,18% | 170,00 |
| 06.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | 20,00 |
| 05.05.2025 | 56,20 | 56,80 | 56,20 | 56,80 | 0,00% | 252,00 |
| 02.05.2025 | 54,20 | 56,80 | 54,20 | 56,80 | 4,60% | 90,00 |
| 30.04.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,37% | - |
| 29.04.2025 | 53,10 | 54,50 | 53,10 | 54,10 | 0,74% | 56,00 |
| 28.04.2025 | 52,50 | 53,70 | 52,50 | 53,70 | 3,27% | 20,00 |
| 25.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 24.04.2025 | 51,90 | 52,00 | 51,90 | 52,00 | 0,97% | 28,00 |
| 23.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 22.04.2025 | 51,80 | 52,00 | 51,80 | 52,00 | -0,38% | 18,00 |
| 17.04.2025 | 51,30 | 52,20 | 50,70 | 52,20 | 5,24% | 60,00 |
| 16.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 15.04.2025 | 48,70 | 50,00 | 48,70 | 50,00 | 1,73% | - |
| 14.04.2025 | 47,75 | 49,80 | 47,75 | 49,15 | 3,36% | 600,00 |
| 11.04.2025 | 48,35 | 48,35 | 47,55 | 47,55 | 11,23% | 100,00 |
| 10.04.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 5,56% | - |
| 09.04.2025 | 41,70 | 41,70 | 40,50 | 40,50 | -4,82% | - |
| 08.04.2025 | 41,75 | 42,75 | 41,75 | 42,55 | 8,68% | - |
| 07.04.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -9,48% | - |
| 04.04.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -1,82% | - |
| 03.04.2025 | 44,85 | 44,85 | 44,05 | 44,05 | 0,46% | 42,00 |
| 02.04.2025 | 44,25 | 44,25 | 43,85 | 43,85 | 0,46% | - |
| 01.04.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 3,31% | - |
| 31.03.2025 | 44,00 | 44,05 | 42,25 | 42,25 | -5,59% | - |
| 28.03.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -1,97% | - |
| 27.03.2025 | 45,90 | 46,20 | 45,65 | 45,65 | -0,22% | 30,00 |
| 26.03.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 2,12% | - |
| 25.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | - |
| 24.03.2025 | 44,45 | 44,70 | 44,45 | 44,70 | 1,48% | - |
| 21.03.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -1,34% | - |
| 20.03.2025 | 43,70 | 44,65 | 43,70 | 44,65 | 2,17% | - |
| 19.03.2025 | 43,50 | 43,70 | 43,35 | 43,70 | 0,81% | 20,00 |
| 18.03.2025 | 43,35 | 43,35 | 43,35 | 43,35 | -0,12% | - |
| 17.03.2025 | 43,55 | 43,55 | 43,40 | 43,40 | 0,23% | - |
| 14.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,80% | - |
| 13.03.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -0,34% | - |
| 12.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 11.03.2025 | 43,25 | 44,00 | 42,95 | 44,00 | -0,79% | 55,00 |
| 10.03.2025 | 44,80 | 44,80 | 44,35 | 44,35 | 0,34% | - |
| 07.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 4,37% | - |
| 06.03.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 2,92% | - |
| 05.03.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -0,24% | - |
| 04.03.2025 | 41,95 | 41,95 | 41,25 | 41,25 | -0,72% | 100,00 |
| 03.03.2025 | 41,25 | 42,00 | 41,10 | 41,55 | 3,36% | 25,00 |
| 28.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,37% | - |
| 27.02.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,00% | - |
| 26.02.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -0,74% | - |