54,557SEK
-1,66%
Echtzeit-Aktienkurs NIBE Industrier AB
Bid:
Ask:
Aktienkurse zur NIBE Industrier AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 55,68 | 55,68 | 53,81 | 54,72 | -1,37% | - |
| 04.11.2024 | 52,00 | 55,50 | 52,00 | 55,48 | 6,73% | 6.879.568,00 |
| 01.11.2024 | 51,62 | 52,60 | 51,38 | 51,98 | 1,05% | 2.208.703,00 |
| 31.10.2024 | 51,60 | 52,20 | 51,14 | 51,44 | -1,23% | 4.190.733,00 |
| 30.10.2024 | 52,64 | 53,28 | 52,06 | 52,08 | -1,06% | 4.247.634,00 |
| 29.10.2024 | 53,36 | 54,10 | 52,54 | 52,64 | -0,90% | 4.775.261,00 |
| 28.10.2024 | 51,80 | 53,24 | 51,36 | 53,12 | 2,59% | 3.970.144,00 |
| 25.10.2024 | 50,00 | 52,38 | 49,29 | 51,78 | 2,78% | 6.071.907,00 |
| 24.10.2024 | 49,88 | 51,44 | 49,67 | 50,38 | 0,16% | 4.758.814,00 |
| 23.10.2024 | 49,50 | 50,70 | 49,09 | 50,30 | 0,36% | 4.970.008,00 |
| 22.10.2024 | 51,00 | 51,58 | 49,24 | 50,12 | -1,73% | 6.410.445,00 |
| 21.10.2024 | 51,72 | 52,80 | 50,58 | 51,00 | 1,35% | 6.459.425,00 |
| 18.10.2024 | 49,70 | 50,78 | 49,60 | 50,32 | 1,74% | 3.306.920,00 |
| 17.10.2024 | 48,61 | 50,66 | 48,40 | 49,46 | 1,75% | 4.675.385,00 |
| 16.10.2024 | 48,16 | 48,93 | 47,11 | 48,61 | -0,47% | 4.886.441,00 |
| 15.10.2024 | 48,24 | 49,47 | 48,16 | 48,84 | 0,78% | - |
| 14.10.2024 | 48,00 | 48,46 | 46,86 | 48,46 | 0,96% | 4.818.264,00 |
| 11.10.2024 | 48,54 | 48,78 | 47,44 | 48,00 | -1,11% | 4.359.088,00 |
| 10.10.2024 | 49,77 | 49,83 | 47,93 | 48,54 | -2,63% | 5.763.890,00 |
| 09.10.2024 | 49,57 | 50,20 | 48,55 | 49,85 | -0,50% | 6.015.758,00 |
| 08.10.2024 | 49,64 | 51,00 | 49,19 | 50,10 | -0,52% | 4.346.151,00 |
| 07.10.2024 | 50,46 | 50,60 | 49,17 | 50,36 | 0,20% | 4.919.076,00 |
| 04.10.2024 | 51,90 | 53,30 | 50,26 | 50,26 | -3,09% | 7.403.977,00 |
| 03.10.2024 | 53,12 | 53,22 | 51,64 | 51,86 | -2,77% | 4.494.568,00 |
| 02.10.2024 | 54,12 | 54,28 | 53,18 | 53,34 | -1,48% | 4.041.812,00 |
| 01.10.2024 | 55,84 | 56,34 | 53,62 | 54,14 | -2,73% | 5.271.563,00 |
| 30.09.2024 | 55,96 | 56,66 | 55,00 | 55,66 | -0,93% | 5.736.372,00 |
| 27.09.2024 | 55,50 | 56,38 | 55,22 | 56,18 | 1,41% | 7.012.342,00 |
| 26.09.2024 | 54,90 | 55,80 | 53,98 | 55,40 | 1,99% | 7.263.774,00 |
| 25.09.2024 | 50,92 | 54,46 | 50,90 | 54,32 | 6,68% | 11.092.236,00 |
| 24.09.2024 | 49,50 | 51,78 | 49,49 | 50,92 | 4,90% | 6.962.049,00 |
| 23.09.2024 | 48,66 | 48,96 | 47,58 | 48,54 | -0,25% | 2.762.736,00 |
| 20.09.2024 | 48,70 | 49,90 | 48,51 | 48,66 | -0,51% | 6.703.135,00 |
| 19.09.2024 | 49,81 | 50,60 | 48,23 | 48,91 | 0,29% | 6.345.832,00 |
| 18.09.2024 | 49,55 | 49,57 | 47,82 | 48,77 | -1,65% | 4.760.026,00 |
| 17.09.2024 | 47,00 | 49,79 | 46,90 | 49,59 | 6,17% | 5.597.644,00 |
| 16.09.2024 | 46,62 | 46,80 | 45,91 | 46,71 | 0,11% | 4.106.930,00 |
| 13.09.2024 | 45,33 | 46,84 | 45,33 | 46,66 | 3,46% | 3.997.287,00 |
| 12.09.2024 | 46,25 | 46,36 | 44,86 | 45,10 | 0,27% | 3.271.031,00 |
| 11.09.2024 | 45,10 | 46,33 | 44,82 | 44,98 | -0,04% | 4.333.472,00 |
| 10.09.2024 | 45,00 | 45,75 | 44,90 | 45,00 | -0,24% | 4.572.856,00 |
| 09.09.2024 | 46,25 | 46,30 | 44,70 | 45,11 | -3,03% | 8.056.168,00 |
| 06.09.2024 | 47,34 | 47,62 | 46,30 | 46,52 | -2,17% | 4.007.118,00 |
| 05.09.2024 | 48,50 | 48,65 | 47,32 | 47,55 | -2,46% | 4.677.367,00 |
| 04.09.2024 | 48,29 | 49,18 | 48,08 | 48,75 | -0,59% | 4.481.608,00 |
| 03.09.2024 | 49,27 | 50,74 | 49,03 | 49,04 | -1,11% | 5.159.377,00 |
| 02.09.2024 | 50,32 | 50,36 | 48,82 | 49,59 | -2,07% | 6.386.423,00 |
| 30.08.2024 | 50,76 | 51,64 | 49,97 | 50,64 | -0,63% | 7.095.066,00 |
| 29.08.2024 | 50,84 | 51,32 | 50,24 | 50,96 | 0,39% | 5.750.823,00 |
| 28.08.2024 | 50,70 | 51,46 | 50,40 | 50,76 | 0,04% | 3.149.919,00 |
| 27.08.2024 | 52,14 | 52,96 | 50,74 | 50,74 | -2,69% | 5.750.718,00 |
| 26.08.2024 | 50,62 | 52,18 | 50,02 | 52,14 | 3,13% | 5.117.961,00 |
| 23.08.2024 | 49,06 | 50,64 | 48,91 | 50,56 | 3,10% | 4.544.891,00 |
| 22.08.2024 | 48,40 | 50,08 | 48,37 | 49,04 | 1,01% | 4.434.249,00 |
| 21.08.2024 | 50,44 | 50,90 | 48,38 | 48,55 | -3,71% | 6.038.073,00 |
| 20.08.2024 | 49,28 | 51,32 | 49,28 | 50,42 | 2,38% | 7.033.548,00 |
| 19.08.2024 | 48,47 | 49,61 | 48,11 | 49,25 | 3,03% | 8.737.692,00 |
| 16.08.2024 | 54,42 | 54,90 | 47,63 | 47,80 | 0,87% | 34.117.229,00 |
| 15.08.2024 | 47,40 | 48,39 | 47,01 | 47,39 | 1,04% | 8.198.112,00 |
| 14.08.2024 | 46,67 | 47,73 | 46,32 | 46,90 | 1,34% | 5.601.593,00 |
| 13.08.2024 | 44,99 | 46,33 | 44,45 | 46,28 | 3,81% | 5.267.433,00 |
| 12.08.2024 | 44,71 | 45,62 | 44,23 | 44,58 | 0,18% | 3.019.311,00 |
| 09.08.2024 | 43,41 | 45,24 | 43,40 | 44,50 | 2,63% | 4.015.900,00 |
| 08.08.2024 | 43,10 | 43,41 | 42,45 | 43,36 | -0,21% | 3.501.254,00 |
| 07.08.2024 | 43,97 | 44,09 | 43,05 | 43,45 | 0,05% | 4.688.193,00 |
| 06.08.2024 | 44,07 | 44,60 | 42,98 | 43,43 | -0,32% | 5.505.472,00 |
| 05.08.2024 | 41,46 | 43,90 | 40,56 | 43,57 | 0,67% | 8.250.577,00 |
| 02.08.2024 | 44,45 | 44,48 | 43,01 | 43,28 | -3,99% | 7.380.742,00 |
| 01.08.2024 | 46,88 | 47,21 | 45,08 | 45,08 | -4,11% | 5.799.727,00 |
| 31.07.2024 | 47,00 | 48,11 | 46,82 | 47,01 | 0,09% | 4.188.812,00 |
| 30.07.2024 | 46,65 | 47,31 | 46,50 | 46,97 | 0,66% | 3.304.696,00 |
| 29.07.2024 | 46,25 | 47,14 | 45,60 | 46,66 | 1,59% | 3.993.663,00 |
| 26.07.2024 | 46,92 | 46,97 | 45,08 | 45,93 | -1,71% | 7.173.027,00 |
| 25.07.2024 | 46,35 | 47,08 | 45,85 | 46,73 | -0,38% | 3.958.030,00 |
| 24.07.2024 | 47,00 | 47,68 | 46,62 | 46,91 | -1,24% | 3.730.314,00 |
| 23.07.2024 | 47,42 | 47,99 | 47,03 | 47,50 | 0,55% | 2.910.876,00 |
| 22.07.2024 | 45,75 | 47,79 | 45,75 | 47,24 | 3,57% | 4.077.537,00 |
| 19.07.2024 | 46,63 | 46,64 | 45,43 | 45,61 | -2,73% | 3.723.249,00 |
| 18.07.2024 | 46,23 | 47,43 | 45,69 | 46,89 | 1,58% | 4.849.631,00 |
| 17.07.2024 | 45,10 | 46,21 | 44,85 | 46,16 | 1,65% | 6.866.523,00 |
| 16.07.2024 | 44,67 | 45,41 | 44,10 | 45,41 | 0,02% | 4.581.316,00 |
| 15.07.2024 | 46,34 | 46,41 | 45,02 | 45,40 | -3,30% | 4.614.574,00 |
| 12.07.2024 | 45,20 | 47,07 | 44,85 | 46,95 | 4,80% | 5.893.910,00 |
| 11.07.2024 | 44,00 | 45,28 | 43,39 | 44,80 | 3,46% | 9.161.695,00 |
| 10.07.2024 | 44,74 | 45,00 | 43,30 | 43,30 | -3,18% | 7.425.977,00 |
| 09.07.2024 | 46,52 | 46,73 | 44,68 | 44,72 | -3,87% | 4.921.310,00 |
| 08.07.2024 | 46,37 | 46,98 | 46,02 | 46,52 | 0,32% | 2.973.017,00 |
| 05.07.2024 | 46,37 | 47,34 | 46,25 | 46,37 | 0,65% | 5.445.775,00 |
| 04.07.2024 | 46,38 | 47,30 | 45,40 | 46,07 | -0,32% | 4.949.188,00 |
| 03.07.2024 | 44,63 | 46,94 | 44,38 | 46,22 | 4,38% | 9.200.673,00 |
| 02.07.2024 | 44,75 | 44,76 | 43,82 | 44,28 | -1,93% | 8.162.886,00 |
| 01.07.2024 | 45,95 | 46,00 | 44,65 | 45,15 | 0,47% | 5.756.646,00 |
| 28.06.2024 | 45,78 | 46,24 | 44,83 | 44,94 | -1,25% | 6.892.292,00 |
| 27.06.2024 | 46,67 | 46,74 | 45,51 | 45,51 | -2,49% | 5.499.675,00 |
| 26.06.2024 | 47,35 | 48,05 | 46,41 | 46,67 | -0,11% | 5.861.197,00 |
| 25.06.2024 | 48,00 | 48,00 | 46,53 | 46,72 | -2,99% | 5.604.277,00 |
| 24.06.2024 | 48,55 | 48,61 | 47,22 | 48,16 | -2,91% | 6.761.427,00 |
| 21.06.2024 | 48,83 | 50,27 | 48,37 | 49,60 | 1,77% | - |
| 20.06.2024 | 47,51 | 49,94 | 47,49 | 48,74 | 2,59% | 13.800.484,00 |
| 19.06.2024 | 48,06 | 48,48 | 47,44 | 47,51 | -1,02% | 5.791.106,00 |