4,032€
2,60%
Echtzeit-Aktienkurs NIBE Industrier AB
Bid:
Ask:
Aktienkurse zur NIBE Industrier AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,04 | 4,10 | 4,01 | 4,05 | 3,13% | 46.002,00 |
| 14.08.2025 | 3,96 | 4,02 | 3,91 | 3,93 | -1,16% | 23.131,00 |
| 13.08.2025 | 4,02 | 4,02 | 3,93 | 3,98 | -0,87% | 50.569,00 |
| 12.08.2025 | 3,94 | 4,05 | 3,90 | 4,01 | 2,24% | 40.966,00 |
| 11.08.2025 | 4,05 | 4,10 | 3,87 | 3,92 | -2,87% | 48.982,00 |
| 08.08.2025 | 4,05 | 4,06 | 3,98 | 4,04 | -0,10% | 23.330,00 |
| 07.08.2025 | 3,98 | 4,08 | 3,96 | 4,04 | 1,10% | 75.155,00 |
| 06.08.2025 | 3,98 | 4,02 | 3,97 | 4,00 | 0,25% | 20.268,00 |
| 05.08.2025 | 3,93 | 3,99 | 3,90 | 3,99 | 0,94% | 46.983,00 |
| 04.08.2025 | 3,96 | 3,99 | 3,90 | 3,95 | -0,68% | 66.442,00 |
| 01.08.2025 | 4,03 | 4,03 | 3,93 | 3,98 | -1,75% | 123.906,00 |
| 31.07.2025 | 4,20 | 4,20 | 4,01 | 4,05 | -3,55% | 102.360,00 |
| 30.07.2025 | 4,02 | 4,20 | 3,95 | 4,20 | 5,48% | 132.367,00 |
| 29.07.2025 | 4,11 | 4,12 | 3,97 | 3,98 | -2,07% | 19.781,00 |
| 28.07.2025 | 4,10 | 4,22 | 4,06 | 4,07 | 0,37% | 121.249,00 |
| 25.07.2025 | 4,01 | 4,08 | 3,98 | 4,05 | 1,20% | 34.709,00 |
| 24.07.2025 | 4,05 | 4,10 | 4,00 | 4,00 | -1,60% | 12.886,00 |
| 23.07.2025 | 3,89 | 4,12 | 3,89 | 4,07 | 4,47% | 92.249,00 |
| 22.07.2025 | 3,90 | 3,90 | 3,83 | 3,89 | -0,18% | 12.924,00 |
| 21.07.2025 | 3,85 | 3,92 | 3,81 | 3,90 | 0,26% | 46.645,00 |
| 18.07.2025 | 3,82 | 3,92 | 3,78 | 3,89 | 2,26% | 30.920,00 |
| 17.07.2025 | 3,82 | 3,88 | 3,77 | 3,80 | 0,00% | 26.261,00 |
| 16.07.2025 | 3,86 | 3,86 | 3,77 | 3,80 | -2,41% | 36.046,00 |
| 15.07.2025 | 3,85 | 3,97 | 3,85 | 3,90 | 1,30% | 10.379,00 |
| 14.07.2025 | 3,85 | 3,86 | 3,81 | 3,85 | -1,00% | 3.854,00 |
| 11.07.2025 | 4,00 | 4,00 | 3,89 | 3,89 | -1,99% | 37.266,00 |
| 10.07.2025 | 3,86 | 4,00 | 3,82 | 3,97 | 2,48% | 72.814,00 |
| 09.07.2025 | 3,80 | 3,88 | 3,80 | 3,87 | 0,29% | 43.320,00 |
| 08.07.2025 | 3,83 | 3,86 | 3,76 | 3,86 | 1,63% | 22.934,00 |
| 07.07.2025 | 3,83 | 3,86 | 3,80 | 3,80 | -0,81% | 38.004,00 |
| 04.07.2025 | 3,75 | 3,87 | 3,75 | 3,83 | 1,14% | 13.455,00 |
| 03.07.2025 | 3,85 | 3,87 | 3,75 | 3,79 | -1,71% | 18.198,00 |
| 02.07.2025 | 3,58 | 3,85 | 3,58 | 3,85 | 8,08% | 36.891,00 |
| 01.07.2025 | 3,60 | 3,62 | 3,55 | 3,56 | -0,72% | 22.928,00 |
| 30.06.2025 | 3,67 | 3,70 | 3,59 | 3,59 | -1,43% | 27.045,00 |
| 27.06.2025 | 3,55 | 3,67 | 3,55 | 3,64 | 4,57% | 24.114,00 |
| 26.06.2025 | 3,50 | 3,53 | 3,48 | 3,48 | 0,81% | 35.808,00 |
| 25.06.2025 | 3,48 | 3,56 | 3,44 | 3,45 | -0,83% | 14.520,00 |
| 24.06.2025 | 3,46 | 3,58 | 3,46 | 3,48 | 0,93% | 58.134,00 |
| 23.06.2025 | 3,50 | 3,50 | 3,42 | 3,45 | -1,90% | 37.507,00 |
| 20.06.2025 | 3,49 | 3,54 | 3,49 | 3,52 | 1,30% | 12.977,00 |
| 19.06.2025 | 3,56 | 3,56 | 3,47 | 3,47 | -2,93% | 44.898,00 |
| 18.06.2025 | 3,61 | 3,61 | 3,50 | 3,58 | -1,30% | 22.031,00 |
| 17.06.2025 | 3,68 | 3,71 | 3,62 | 3,63 | -1,20% | 18.980,00 |
| 16.06.2025 | 3,71 | 3,71 | 3,60 | 3,67 | -0,94% | 34.822,00 |
| 13.06.2025 | 3,55 | 3,71 | 3,51 | 3,70 | 2,49% | 45.437,00 |
| 12.06.2025 | 3,68 | 3,68 | 3,55 | 3,61 | -1,87% | 58.503,00 |
| 11.06.2025 | 3,66 | 3,70 | 3,63 | 3,68 | 1,68% | 57.643,00 |
| 10.06.2025 | 3,61 | 3,67 | 3,57 | 3,62 | -0,79% | 21.908,00 |
| 09.06.2025 | 3,68 | 3,68 | 3,57 | 3,65 | -0,92% | 12.803,00 |
| 06.06.2025 | 3,62 | 3,69 | 3,55 | 3,69 | 3,22% | 44.443,00 |
| 05.06.2025 | 3,59 | 3,65 | 3,57 | 3,57 | -0,72% | 39.073,00 |
| 04.06.2025 | 3,50 | 3,63 | 3,47 | 3,60 | 3,90% | 68.444,00 |
| 03.06.2025 | 3,53 | 3,56 | 3,43 | 3,46 | -3,40% | 97.766,00 |
| 02.06.2025 | 3,64 | 3,65 | 3,48 | 3,58 | -2,53% | 109.851,00 |
| 30.05.2025 | 3,76 | 3,76 | 3,62 | 3,68 | -1,55% | 93.405,00 |
| 29.05.2025 | 3,79 | 3,81 | 3,72 | 3,73 | -0,48% | 7.828,00 |
| 28.05.2025 | 3,70 | 3,79 | 3,70 | 3,75 | 1,38% | 26.643,00 |
| 27.05.2025 | 3,75 | 3,82 | 3,70 | 3,70 | -1,60% | 10.307,00 |
| 26.05.2025 | 3,72 | 3,76 | 3,66 | 3,76 | 1,98% | 21.928,00 |
| 23.05.2025 | 3,82 | 3,82 | 3,64 | 3,69 | -3,76% | 44.157,00 |
| 22.05.2025 | 3,81 | 3,83 | 3,73 | 3,83 | -0,26% | 51.458,00 |
| 21.05.2025 | 3,80 | 3,84 | 3,74 | 3,84 | -0,47% | 56.221,00 |
| 20.05.2025 | 3,83 | 3,92 | 3,80 | 3,86 | 1,29% | 20.547,00 |
| 19.05.2025 | 3,93 | 3,93 | 3,72 | 3,81 | -1,68% | 88.827,00 |
| 16.05.2025 | 4,03 | 4,03 | 3,85 | 3,88 | -6,06% | 111.648,00 |
| 15.05.2025 | 4,35 | 4,40 | 4,00 | 4,13 | -5,39% | 90.538,00 |
| 14.05.2025 | 4,30 | 4,40 | 4,29 | 4,36 | 3,37% | 19.074,00 |
| 13.05.2025 | 4,27 | 4,35 | 4,22 | 4,22 | -1,59% | 65.427,00 |
| 12.05.2025 | 4,06 | 4,34 | 4,06 | 4,29 | 5,02% | 128.668,00 |
| 09.05.2025 | 4,01 | 4,11 | 4,01 | 4,08 | 2,00% | 51.213,00 |
| 08.05.2025 | 3,93 | 4,06 | 3,90 | 4,00 | 3,63% | 17.032,00 |
| 07.05.2025 | 3,88 | 3,97 | 3,86 | 3,86 | -0,44% | 16.246,00 |
| 06.05.2025 | 3,97 | 3,97 | 3,81 | 3,88 | -1,55% | 6.486,00 |
| 05.05.2025 | 3,90 | 3,99 | 3,90 | 3,94 | 0,56% | 34.113,00 |
| 02.05.2025 | 3,67 | 3,92 | 3,67 | 3,92 | 7,37% | 106.026,00 |
| 30.04.2025 | 3,62 | 3,73 | 3,62 | 3,65 | 1,39% | 25.165,00 |
| 29.04.2025 | 3,69 | 3,71 | 3,60 | 3,60 | -2,57% | 37.455,00 |
| 28.04.2025 | 3,64 | 3,69 | 3,63 | 3,69 | 1,65% | 18.003,00 |
| 25.04.2025 | 3,62 | 3,70 | 3,56 | 3,63 | -0,74% | 52.887,00 |
| 24.04.2025 | 3,48 | 3,66 | 3,45 | 3,66 | 5,72% | 66.674,00 |
| 23.04.2025 | 3,41 | 3,53 | 3,40 | 3,46 | 1,73% | 41.618,00 |
| 22.04.2025 | 3,29 | 3,40 | 3,19 | 3,40 | 3,37% | 25.094,00 |
| 17.04.2025 | 3,22 | 3,30 | 3,22 | 3,29 | 2,24% | 10.259,00 |
| 16.04.2025 | 3,32 | 3,32 | 3,19 | 3,22 | -4,17% | 24.167,00 |
| 15.04.2025 | 3,21 | 3,36 | 3,20 | 3,36 | 3,45% | 142.716,00 |
| 14.04.2025 | 3,12 | 3,25 | 3,06 | 3,25 | 5,01% | 95.995,00 |
| 11.04.2025 | 3,15 | 3,15 | 2,93 | 3,09 | -0,93% | 71.392,00 |
| 10.04.2025 | 3,42 | 3,42 | 3,01 | 3,12 | -9,32% | 107.534,00 |
| 09.04.2025 | 3,04 | 3,44 | 2,92 | 3,44 | 13,40% | 93.219,00 |
| 08.04.2025 | 3,00 | 3,17 | 3,00 | 3,04 | 0,26% | 125.046,00 |
| 07.04.2025 | 3,22 | 3,22 | 2,72 | 3,03 | -9,58% | 403.731,00 |
| 04.04.2025 | 3,44 | 3,46 | 3,08 | 3,35 | -4,18% | 232.250,00 |
| 03.04.2025 | 3,45 | 3,52 | 3,41 | 3,50 | 0,29% | 83.811,00 |
| 02.04.2025 | 3,43 | 3,51 | 3,36 | 3,49 | 1,96% | 29.381,00 |
| 01.04.2025 | 3,47 | 3,56 | 3,40 | 3,42 | -0,55% | 90.892,00 |
| 31.03.2025 | 3,55 | 3,58 | 3,41 | 3,44 | -4,63% | 155.904,00 |
| 28.03.2025 | 3,72 | 3,72 | 3,58 | 3,61 | -2,70% | 24.985,00 |
| 27.03.2025 | 3,67 | 3,73 | 3,64 | 3,71 | 0,71% | 24.369,00 |
| 26.03.2025 | 3,79 | 3,79 | 3,65 | 3,68 | -3,29% | 28.936,00 |