40,296SEK
2,35%
Echtzeit-Aktienkurs NIBE Industrier AB
Bid:
Ask:
Aktienkurse zur NIBE Industrier AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,82 | 40,79 | 39,68 | 40,07 | 1,78% | - |
| 24.04.2025 | 38,07 | 39,58 | 37,74 | 39,37 | 3,20% | 5.220.750,00 |
| 23.04.2025 | 37,50 | 39,02 | 37,21 | 38,15 | 4,26% | 6.367.621,00 |
| 22.04.2025 | 36,05 | 36,59 | 35,25 | 36,59 | 1,55% | 4.633.612,00 |
| 17.04.2025 | 35,81 | 36,36 | 35,74 | 36,03 | -0,03% | 1.526.926,00 |
| 16.04.2025 | 36,55 | 36,64 | 35,51 | 36,04 | -2,73% | 5.160.352,00 |
| 15.04.2025 | 35,52 | 37,17 | 35,31 | 37,05 | 4,43% | 5.328.516,00 |
| 14.04.2025 | 34,75 | 35,60 | 34,11 | 35,48 | 5,19% | 6.428.706,00 |
| 11.04.2025 | 34,00 | 34,14 | 32,27 | 33,73 | 0,54% | 8.049.978,00 |
| 10.04.2025 | 37,13 | 37,14 | 33,26 | 33,55 | 1,45% | 11.287.972,00 |
| 09.04.2025 | 32,35 | 34,15 | 32,10 | 33,07 | -2,16% | 10.815.456,00 |
| 08.04.2025 | 32,95 | 34,69 | 32,58 | 33,80 | 5,62% | 9.945.982,00 |
| 07.04.2025 | 30,88 | 34,51 | 30,05 | 32,00 | -6,73% | 19.503.164,00 |
| 04.04.2025 | 37,16 | 37,71 | 33,66 | 34,31 | -8,21% | 15.907.260,00 |
| 03.04.2025 | 36,50 | 37,66 | 36,35 | 37,38 | -1,37% | 8.749.547,00 |
| 02.04.2025 | 36,97 | 37,94 | 36,22 | 37,90 | 1,58% | 8.868.319,00 |
| 01.04.2025 | 38,39 | 38,46 | 36,75 | 37,31 | -1,63% | 10.401.437,00 |
| 31.03.2025 | 38,90 | 38,90 | 37,53 | 37,93 | -3,49% | 8.107.268,00 |
| 28.03.2025 | 39,75 | 40,39 | 39,14 | 39,30 | -1,75% | 4.586.193,00 |
| 27.03.2025 | 39,55 | 40,09 | 39,14 | 40,00 | 0,45% | 5.229.461,00 |
| 26.03.2025 | 41,20 | 41,21 | 39,70 | 39,82 | -2,69% | 6.081.048,00 |
| 25.03.2025 | 43,00 | 43,11 | 40,61 | 40,92 | -4,84% | 9.082.497,00 |
| 24.03.2025 | 43,70 | 43,75 | 42,64 | 43,00 | -0,65% | 4.708.443,00 |
| 21.03.2025 | 43,55 | 44,99 | 42,85 | 43,28 | -1,75% | 9.395.997,00 |
| 20.03.2025 | 44,68 | 44,96 | 42,75 | 44,05 | -1,37% | 8.426.453,00 |
| 19.03.2025 | 45,34 | 45,83 | 44,24 | 44,66 | -2,08% | 5.280.640,00 |
| 18.03.2025 | 44,88 | 46,25 | 44,88 | 45,61 | 2,33% | 5.088.742,00 |
| 17.03.2025 | 45,40 | 45,50 | 44,36 | 44,57 | -1,28% | 4.327.312,00 |
| 14.03.2025 | 43,29 | 45,61 | 42,93 | 45,15 | 4,08% | 8.902.096,00 |
| 13.03.2025 | 42,40 | 43,88 | 42,10 | 43,38 | 2,26% | 4.862.328,00 |
| 12.03.2025 | 43,57 | 44,03 | 41,88 | 42,42 | -1,83% | 6.333.801,00 |
| 11.03.2025 | 43,58 | 45,15 | 42,94 | 43,21 | -0,39% | 9.493.125,00 |
| 10.03.2025 | 42,00 | 43,94 | 41,75 | 43,38 | 4,00% | 9.609.989,00 |
| 07.03.2025 | 42,50 | 42,66 | 41,59 | 41,71 | -2,07% | 8.631.907,00 |
| 06.03.2025 | 41,50 | 42,66 | 41,50 | 42,59 | 3,27% | 11.010.157,00 |
| 05.03.2025 | 39,43 | 41,80 | 39,32 | 41,24 | 6,78% | 16.284.206,00 |
| 04.03.2025 | 39,02 | 39,49 | 38,60 | 38,62 | -2,92% | 11.536.419,00 |
| 03.03.2025 | 39,70 | 40,76 | 38,99 | 39,78 | -1,14% | 11.470.461,00 |
| 28.02.2025 | 40,24 | 40,42 | 39,63 | 40,24 | -1,90% | 15.402.896,00 |
| 27.02.2025 | 41,00 | 41,67 | 40,19 | 41,02 | -0,56% | 7.718.648,00 |
| 26.02.2025 | 40,68 | 41,58 | 40,66 | 41,25 | 1,83% | 7.714.371,00 |
| 25.02.2025 | 39,56 | 40,95 | 39,56 | 40,51 | 1,43% | 6.429.568,00 |
| 24.02.2025 | 40,45 | 40,56 | 39,34 | 39,94 | -1,26% | 8.124.141,00 |
| 21.02.2025 | 40,67 | 41,57 | 40,16 | 40,45 | -0,57% | 9.679.101,00 |
| 20.02.2025 | 40,38 | 41,65 | 40,16 | 40,68 | 0,99% | 6.967.623,00 |
| 19.02.2025 | 42,54 | 42,85 | 40,28 | 40,28 | -5,31% | 10.524.516,00 |
| 18.02.2025 | 42,77 | 43,20 | 41,90 | 42,54 | -0,54% | 8.147.663,00 |
| 17.02.2025 | 44,23 | 45,15 | 41,66 | 42,77 | -4,25% | 18.709.679,00 |
| 14.02.2025 | 49,99 | 51,38 | 44,14 | 44,67 | -6,86% | 43.318.291,00 |
| 13.02.2025 | 47,02 | 48,35 | 46,83 | 47,96 | 4,01% | 10.147.372,00 |
| 12.02.2025 | 45,98 | 46,94 | 44,78 | 46,11 | 0,11% | 7.506.455,00 |
| 11.02.2025 | 44,77 | 46,36 | 44,52 | 46,06 | 1,72% | 9.646.145,00 |
| 10.02.2025 | 44,14 | 45,28 | 43,66 | 45,28 | 2,98% | 4.770.517,00 |
| 07.02.2025 | 45,45 | 45,71 | 43,80 | 43,97 | -3,53% | 5.537.343,00 |
| 06.02.2025 | 43,76 | 46,00 | 43,37 | 45,58 | 4,52% | 6.631.163,00 |
| 05.02.2025 | 43,30 | 43,61 | 42,63 | 43,61 | 0,28% | 4.428.568,00 |
| 04.02.2025 | 43,40 | 44,03 | 42,80 | 43,49 | -0,02% | 4.602.935,00 |
| 03.02.2025 | 42,62 | 43,68 | 42,49 | 43,50 | -2,44% | 6.555.574,00 |
| 31.01.2025 | 45,33 | 45,40 | 44,36 | 44,59 | -1,59% | 5.302.321,00 |
| 30.01.2025 | 44,45 | 45,77 | 44,45 | 45,31 | 2,23% | 4.646.914,00 |
| 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% | 3.614.419,00 |
| 24.01.2025 | 44,41 | 45,61 | 43,39 | 44,24 | 0,32% | 8.495.375,00 |
| 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% | 10.296.893,00 |
| 16.01.2025 | 40,31 | 41,14 | 39,92 | 41,10 | 2,62% | 6.616.820,00 |
| 15.01.2025 | 38,72 | 40,90 | 38,72 | 40,05 | 3,43% | 7.270.415,00 |
| 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% | 11.976.087,00 |
| 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% | 11.018.983,00 |
| 07.01.2025 | 45,15 | 45,85 | 42,70 | 42,80 | -3,82% | 12.597.920,00 |
| 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 |