3,878€
-6,01%
Echtzeit-Aktienkurs NIBE Industrier AB
Bid:
Ask:
Aktienkurse zur NIBE Industrier AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 3,93 | 3,93 | 3,75 | 3,80 | -4,06% | 61.102,00 |
| 24.03.2025 | 3,99 | 4,00 | 3,89 | 3,97 | 0,03% | 43.353,00 |
| 21.03.2025 | 4,01 | 4,08 | 3,92 | 3,96 | -0,35% | 46.103,00 |
| 20.03.2025 | 4,06 | 4,09 | 3,87 | 3,98 | -3,24% | 26.238,00 |
| 19.03.2025 | 4,16 | 4,16 | 4,05 | 4,11 | -1,39% | 63.595,00 |
| 18.03.2025 | 4,04 | 4,20 | 4,04 | 4,17 | 2,91% | 34.725,00 |
| 17.03.2025 | 4,10 | 4,14 | 4,02 | 4,05 | -0,83% | 35.101,00 |
| 14.03.2025 | 3,91 | 4,12 | 3,91 | 4,09 | 3,97% | 85.422,00 |
| 13.03.2025 | 3,84 | 3,96 | 3,84 | 3,93 | 0,98% | 27.316,00 |
| 12.03.2025 | 3,92 | 4,00 | 3,80 | 3,89 | -1,39% | 32.198,00 |
| 11.03.2025 | 3,92 | 4,13 | 3,91 | 3,95 | 1,99% | 91.372,00 |
| 10.03.2025 | 3,80 | 4,00 | 3,77 | 3,87 | 2,30% | 58.130,00 |
| 07.03.2025 | 3,83 | 3,88 | 3,75 | 3,78 | -1,25% | 48.229,00 |
| 06.03.2025 | 3,80 | 3,90 | 3,76 | 3,83 | 2,74% | 145.670,00 |
| 05.03.2025 | 3,55 | 3,76 | 3,53 | 3,73 | 5,04% | 139.288,00 |
| 04.03.2025 | 3,56 | 3,60 | 3,47 | 3,55 | 0,20% | 67.563,00 |
| 03.03.2025 | 3,66 | 3,66 | 3,51 | 3,54 | -2,24% | 122.513,00 |
| 28.02.2025 | 3,61 | 3,63 | 3,54 | 3,62 | -0,52% | 43.328,00 |
| 27.02.2025 | 3,70 | 3,73 | 3,60 | 3,64 | -0,30% | 55.719,00 |
| 26.02.2025 | 3,66 | 3,72 | 3,65 | 3,65 | -0,16% | 47.363,00 |
| 25.02.2025 | 3,57 | 3,67 | 3,57 | 3,66 | 1,72% | 64.846,00 |
| 24.02.2025 | 3,70 | 3,70 | 3,55 | 3,60 | -1,75% | 202.993,00 |
| 21.02.2025 | 3,64 | 3,73 | 3,61 | 3,66 | -0,19% | 78.652,00 |
| 20.02.2025 | 3,65 | 3,71 | 3,60 | 3,67 | 0,88% | 106.309,00 |
| 19.02.2025 | 3,77 | 3,82 | 3,54 | 3,64 | -4,62% | 98.717,00 |
| 18.02.2025 | 3,80 | 3,86 | 3,73 | 3,81 | -0,52% | 24.912,00 |
| 17.02.2025 | 3,99 | 4,01 | 3,73 | 3,83 | -4,42% | 153.684,00 |
| 14.02.2025 | 4,27 | 4,55 | 3,95 | 4,01 | -5,20% | 271.790,00 |
| 13.02.2025 | 4,10 | 4,31 | 4,10 | 4,23 | 2,67% | 114.190,00 |
| 12.02.2025 | 4,12 | 4,13 | 3,99 | 4,12 | 0,19% | 74.573,00 |
| 11.02.2025 | 4,02 | 4,13 | 3,98 | 4,11 | 3,03% | 166.164,00 |
| 10.02.2025 | 3,88 | 4,03 | 3,87 | 3,99 | 2,84% | 118.388,00 |
| 07.02.2025 | 3,97 | 4,03 | 3,87 | 3,88 | -2,29% | 115.071,00 |
| 06.02.2025 | 3,85 | 4,07 | 3,85 | 3,97 | 3,47% | 117.454,00 |
| 05.02.2025 | 3,81 | 3,88 | 3,76 | 3,84 | 0,13% | 26.870,00 |
| 04.02.2025 | 3,79 | 3,85 | 3,76 | 3,83 | 0,87% | 20.376,00 |
| 03.02.2025 | 3,85 | 3,85 | 3,71 | 3,80 | -2,56% | 130.296,00 |
| 31.01.2025 | 3,97 | 3,97 | 3,87 | 3,90 | -1,07% | 79.068,00 |
| 30.01.2025 | 3,91 | 4,00 | 3,87 | 3,94 | 2,20% | 99.391,00 |
| 29.01.2025 | 3,89 | 3,90 | 3,81 | 3,86 | 0,84% | 21.561,00 |
| 28.01.2025 | 3,85 | 3,91 | 3,81 | 3,83 | -1,82% | 25.111,00 |
| 27.01.2025 | 3,77 | 3,90 | 3,77 | 3,90 | 2,10% | 43.083,00 |
| 24.01.2025 | 3,83 | 3,97 | 3,78 | 3,82 | 0,10% | 58.270,00 |
| 23.01.2025 | 3,70 | 3,84 | 3,70 | 3,81 | 2,20% | 79.258,00 |
| 22.01.2025 | 3,79 | 3,80 | 3,68 | 3,73 | -1,32% | 47.301,00 |
| 21.01.2025 | 3,71 | 3,81 | 3,71 | 3,78 | 2,75% | 142.474,00 |
| 20.01.2025 | 3,65 | 3,74 | 3,64 | 3,68 | 0,74% | 39.581,00 |
| 17.01.2025 | 3,58 | 3,73 | 3,58 | 3,65 | 3,02% | 59.594,00 |
| 16.01.2025 | 3,48 | 3,58 | 3,47 | 3,55 | 1,29% | 67.004,00 |
| 15.01.2025 | 3,40 | 3,53 | 3,39 | 3,50 | 4,57% | 66.917,00 |
| 14.01.2025 | 3,49 | 3,50 | 3,34 | 3,35 | -3,82% | 61.006,00 |
| 13.01.2025 | 3,39 | 3,50 | 3,31 | 3,48 | 1,93% | 87.710,00 |
| 10.01.2025 | 3,58 | 3,58 | 3,33 | 3,41 | -4,69% | 209.778,00 |
| 09.01.2025 | 3,59 | 3,62 | 3,52 | 3,58 | -0,75% | 91.115,00 |
| 08.01.2025 | 3,74 | 3,78 | 3,57 | 3,61 | -4,27% | 128.180,00 |
| 07.01.2025 | 3,96 | 4,00 | 3,74 | 3,77 | -4,82% | 108.289,00 |
| 06.01.2025 | 3,96 | 4,00 | 3,92 | 3,96 | 0,99% | 44.676,00 |
| 03.01.2025 | 3,83 | 3,92 | 3,82 | 3,92 | 2,72% | 34.931,00 |
| 02.01.2025 | 3,74 | 3,89 | 3,74 | 3,82 | 2,58% | 52.540,00 |
| 30.12.2024 | 3,69 | 3,72 | 3,64 | 3,72 | 1,31% | 75.173,00 |
| 27.12.2024 | 3,60 | 3,71 | 3,60 | 3,67 | -0,97% | 96.148,00 |
| 23.12.2024 | 3,62 | 3,72 | 3,62 | 3,71 | 0,71% | 217.281,00 |
| 20.12.2024 | 3,68 | 3,70 | 3,56 | 3,68 | -0,38% | 191.185,00 |
| 19.12.2024 | 3,70 | 3,74 | 3,63 | 3,70 | -0,64% | 111.054,00 |
| 18.12.2024 | 3,76 | 3,83 | 3,72 | 3,72 | 0,03% | 84.105,00 |