44,419SEK
-0,25%
Echtzeit-Aktienkurs NIBE INDUSTRIER B
Bid:
Ask:
Aktienkurse zur NIBE INDUSTRIER B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 44,66 | 44,88 | 43,62 | 44,32 | -0,47% | 7.165.982,00 |
| 28.01.2025 | 44,18 | 44,96 | 43,68 | 44,53 | 0,29% | 4.091.479,00 |
| 27.01.2025 | 43,56 | 44,67 | 43,46 | 44,40 | 0,36% | 3.600.423,00 |
| 24.01.2025 | 44,41 | 45,61 | 43,39 | 44,24 | 0,32% | 8.513.406,00 |
| 23.01.2025 | 42,79 | 44,10 | 42,40 | 44,10 | 2,77% | 6.013.933,00 |
| 22.01.2025 | 43,18 | 43,50 | 42,37 | 42,91 | -0,81% | 5.402.679,00 |
| 21.01.2025 | 43,47 | 43,94 | 42,73 | 43,26 | 2,58% | 8.699.508,00 |
| 20.01.2025 | 42,33 | 42,85 | 41,85 | 42,17 | -0,38% | 6.132.516,00 |
| 17.01.2025 | 41,25 | 42,85 | 41,12 | 42,33 | 2,99% | 10.296.615,00 |
| 16.01.2025 | 40,31 | 41,14 | 39,92 | 41,10 | 2,62% | 6.606.311,00 |
| 15.01.2025 | 38,72 | 40,90 | 38,72 | 40,05 | 3,43% | 7.261.141,00 |
| 14.01.2025 | 40,20 | 40,48 | 38,46 | 38,72 | -2,64% | 9.336.893,00 |
| 13.01.2025 | 38,44 | 40,02 | 38,12 | 39,77 | 3,43% | 10.262.133,00 |
| 10.01.2025 | 40,68 | 40,85 | 38,41 | 38,45 | -5,41% | 11.853.216,00 |
| 09.01.2025 | 40,82 | 41,28 | 40,25 | 40,65 | -1,00% | 7.772.585,00 |
| 08.01.2025 | 42,50 | 42,89 | 41,06 | 41,06 | -4,07% | 11.006.226,00 |
| 07.01.2025 | 45,15 | 45,85 | 42,70 | 42,80 | -5,91% | 12.595.709,00 |
| 06.01.2025 | 45,39 | 45,79 | 45,34 | 45,49 | 2,23% | - |
| 03.01.2025 | 43,69 | 44,74 | 43,48 | 44,50 | 1,85% | 6.835.718,00 |
| 02.01.2025 | 43,67 | 44,81 | 42,95 | 43,69 | 1,04% | 7.313.590,00 |
| 30.12.2024 | 42,27 | 43,74 | 42,06 | 43,24 | 2,03% | 6.851.001,00 |
| 27.12.2024 | 42,28 | 42,52 | 41,79 | 42,38 | 0,50% | 5.577.132,00 |
| 23.12.2024 | 42,17 | 42,54 | 41,52 | 42,17 | 0,00% | 5.035.770,00 |
| 20.12.2024 | 41,79 | 42,32 | 40,79 | 42,17 | 0,19% | 17.845.094,00 |
| 19.12.2024 | 42,52 | 42,76 | 41,61 | 42,09 | -3,49% | 8.549.778,00 |
| 18.12.2024 | 42,74 | 44,12 | 42,74 | 43,61 | 2,18% | 6.611.348,00 |
| 17.12.2024 | 43,00 | 43,10 | 42,34 | 42,68 | -1,11% | 8.644.108,00 |
| 16.12.2024 | 43,79 | 43,87 | 42,82 | 43,16 | -1,33% | 5.920.475,00 |
| 13.12.2024 | 44,56 | 45,23 | 43,63 | 43,74 | -1,73% | 7.806.121,00 |
| 12.12.2024 | 46,02 | 46,24 | 44,16 | 44,51 | -3,15% | 8.330.424,00 |
| 11.12.2024 | 46,08 | 46,76 | 45,77 | 45,96 | -1,03% | 11.285.299,00 |
| 10.12.2024 | 46,98 | 47,32 | 46,44 | 46,44 | -2,03% | 5.058.665,00 |
| 09.12.2024 | 48,18 | 48,38 | 46,68 | 47,40 | -1,48% | 7.230.638,00 |
| 06.12.2024 | 46,80 | 48,17 | 46,70 | 48,11 | 2,84% | 4.830.744,00 |
| 05.12.2024 | 46,09 | 47,89 | 46,09 | 46,78 | 1,01% | 5.549.932,00 |
| 04.12.2024 | 46,46 | 46,89 | 46,00 | 46,31 | -0,41% | 8.426.310,00 |
| 03.12.2024 | 47,47 | 47,80 | 46,44 | 46,50 | -2,04% | 4.553.068,00 |
| 02.12.2024 | 45,94 | 48,20 | 45,85 | 47,47 | 2,70% | 8.446.175,00 |
| 29.11.2024 | 46,69 | 46,84 | 45,95 | 46,22 | -0,99% | 7.359.701,00 |
| 28.11.2024 | 47,16 | 47,61 | 46,61 | 46,68 | 0,00% | 4.137.072,00 |
| 27.11.2024 | 46,30 | 46,75 | 45,70 | 46,68 | 0,91% | 4.951.917,00 |
| 26.11.2024 | 47,00 | 47,30 | 46,02 | 46,26 | -4,85% | 6.953.651,00 |
| 25.11.2024 | 46,48 | 48,69 | 46,48 | 48,62 | 6,27% | 13.847.075,00 |
| 22.11.2024 | 44,91 | 46,31 | 44,50 | 45,75 | 1,82% | 12.642.686,00 |
| 21.11.2024 | 45,93 | 46,37 | 44,28 | 44,93 | -1,42% | - |
| 20.11.2024 | 47,73 | 47,98 | 45,12 | 45,58 | -4,02% | 6.832.339,00 |
| 19.11.2024 | 48,16 | 49,40 | 47,35 | 47,49 | -0,79% | 9.543.838,00 |
| 18.11.2024 | 48,81 | 49,19 | 46,27 | 47,87 | -4,53% | 15.422.089,00 |
| 15.11.2024 | 57,82 | 57,90 | 48,98 | 50,14 | -4,60% | 32.708.198,00 |
| 14.11.2024 | 50,02 | 53,12 | 49,95 | 52,56 | 5,08% | 6.347.974,00 |
| 13.11.2024 | 48,75 | 50,86 | 48,67 | 50,02 | 2,31% | 6.871.724,00 |
| 12.11.2024 | 49,50 | 49,68 | 48,51 | 48,89 | -2,26% | 6.846.673,00 |
| 11.11.2024 | 49,47 | 50,30 | 49,06 | 50,02 | 1,83% | 6.536.989,00 |
| 08.11.2024 | 49,76 | 50,50 | 48,91 | 49,12 | -1,29% | 5.879.213,00 |
| 07.11.2024 | 51,02 | 52,20 | 49,19 | 49,76 | -2,12% | 8.004.199,00 |
| 06.11.2024 | 53,04 | 53,86 | 50,52 | 50,84 | -7,23% | 10.331.037,00 |
| 05.11.2024 | 55,44 | 55,46 | 53,80 | 54,80 | -1,23% | 4.120.537,00 |
| 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 |