2,235€
5,67%
Echtzeit-Aktienkurs HEBA FASTIGHETS ABB
Bid:
Ask:
Aktienkurse zur HEBA FASTIGHETS ABB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 2,13 | 2,13 | 2,08 | 2,10 | -0,95% | - |
| 13.07.2026 | 2,16 | 2,16 | 2,11 | 2,12 | -1,63% | - |
| 10.07.2026 | 2,13 | 2,17 | 2,13 | 2,15 | 2,87% | - |
| 09.07.2026 | 2,07 | 2,09 | 2,04 | 2,09 | 2,20% | - |
| 08.07.2026 | 2,15 | 2,15 | 2,05 | 2,05 | -3,54% | - |
| 07.07.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 0,00% | - |
| 06.07.2026 | 2,16 | 2,16 | 2,11 | 2,12 | -0,47% | - |
| 03.07.2026 | 2,14 | 2,14 | 2,12 | 2,13 | 1,19% | - |
| 02.07.2026 | 2,10 | 2,11 | 2,07 | 2,11 | 3,19% | - |
| 01.07.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -1,21% | - |
| 30.06.2026 | 2,07 | 2,07 | 2,05 | 2,07 | 0,73% | - |
| 29.06.2026 | 2,07 | 2,07 | 2,05 | 2,05 | 0,00% | - |
| 26.06.2026 | 2,09 | 2,09 | 2,05 | 2,05 | -0,49% | - |
| 25.06.2026 | 2,08 | 2,08 | 2,06 | 2,06 | 1,48% | - |
| 24.06.2026 | 2,06 | 2,06 | 2,02 | 2,03 | -0,49% | - |
| 23.06.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -0,73% | - |
| 22.06.2026 | 2,05 | 2,06 | 2,05 | 2,06 | -1,91% | - |
| 19.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 18.06.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -1,43% | - |
| 17.06.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -0,24% | - |
| 16.06.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -0,24% | - |
| 15.06.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -0,24% | - |
| 12.06.2026 | 2,14 | 2,14 | 2,12 | 2,12 | 1,44% | - |
| 11.06.2026 | 2,15 | 2,15 | 2,08 | 2,09 | -1,42% | - |
| 10.06.2026 | 2,14 | 2,14 | 2,12 | 2,12 | 0,24% | - |
| 09.06.2026 | 2,14 | 2,14 | 2,10 | 2,12 | 0,24% | - |
| 08.06.2026 | 2,13 | 2,13 | 2,10 | 2,11 | -0,94% | - |
| 05.06.2026 | 2,15 | 2,15 | 2,13 | 2,13 | 0,24% | - |
| 04.06.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -0,47% | - |
| 03.06.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -2,06% | - |
| 02.06.2026 | 2,21 | 2,21 | 2,18 | 2,18 | -0,23% | - |
| 01.06.2026 | 2,27 | 2,27 | 2,19 | 2,19 | -1,58% | - |
| 29.05.2026 | 2,25 | 2,25 | 2,22 | 2,22 | 0,68% | - |
| 28.05.2026 | 2,26 | 2,26 | 2,21 | 2,21 | -2,43% | - |
| 27.05.2026 | 2,25 | 2,26 | 2,24 | 2,26 | 1,35% | - |
| 26.05.2026 | 2,29 | 2,29 | 2,23 | 2,23 | -1,76% | - |
| 25.05.2026 | 2,30 | 2,30 | 2,27 | 2,27 | 0,67% | - |
| 22.05.2026 | 2,29 | 2,29 | 2,25 | 2,26 | 0,22% | - |
| 21.05.2026 | 2,28 | 2,28 | 2,25 | 2,25 | 0,67% | - |
| 20.05.2026 | 2,27 | 2,27 | 2,22 | 2,24 | 0,00% | - |
| 19.05.2026 | 2,24 | 2,24 | 2,22 | 2,24 | 2,29% | - |
| 18.05.2026 | 2,19 | 2,19 | 2,16 | 2,19 | 0,69% | - |
| 15.05.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -3,98% | - |
| 14.05.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 13.05.2026 | 2,24 | 2,26 | 2,21 | 2,26 | 1,80% | - |
| 12.05.2026 | 2,27 | 2,27 | 2,21 | 2,22 | -0,45% | - |
| 11.05.2026 | 2,22 | 2,23 | 2,21 | 2,23 | 1,59% | - |
| 08.05.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -1,79% | - |
| 07.05.2026 | 2,27 | 2,27 | 2,24 | 2,24 | -0,45% | - |
| 06.05.2026 | 2,23 | 2,25 | 2,22 | 2,25 | 2,05% | - |
| 05.05.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -0,68% | - |
| 04.05.2026 | 2,26 | 2,26 | 2,21 | 2,22 | -3,70% | - |
| 30.04.2026 | 2,23 | 2,30 | 2,20 | 2,30 | 4,78% | - |
| 29.04.2026 | 2,23 | 2,23 | 2,19 | 2,20 | 0,23% | - |
| 28.04.2026 | 2,24 | 2,24 | 2,19 | 2,19 | -2,23% | - |
| 27.04.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,22% | - |
| 24.04.2026 | 2,35 | 2,35 | 2,24 | 2,24 | -4,28% | - |
| 23.04.2026 | 2,43 | 2,43 | 2,34 | 2,34 | -3,91% | - |
| 22.04.2026 | 2,43 | 2,43 | 2,40 | 2,43 | 0,62% | - |
| 21.04.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -0,62% | - |
| 20.04.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -1,02% | - |
| 17.04.2026 | 2,45 | 2,46 | 2,42 | 2,46 | 0,41% | - |
| 16.04.2026 | 2,45 | 2,45 | 2,40 | 2,45 | 1,88% | - |
| 15.04.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 14.04.2026 | 2,43 | 2,43 | 2,42 | 2,42 | 1,47% | - |
| 13.04.2026 | 2,43 | 2,43 | 2,39 | 2,39 | -1,85% | - |
| 10.04.2026 | 2,45 | 2,45 | 2,42 | 2,43 | 0,21% | - |
| 09.04.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -3,00% | - |
| 08.04.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 3,73% | - |
| 07.04.2026 | 2,46 | 2,46 | 2,41 | 2,41 | -3,98% | - |
| 02.04.2026 | 2,54 | 2,54 | 2,50 | 2,51 | 1,83% | - |
| 01.04.2026 | 2,45 | 2,47 | 2,45 | 2,47 | 1,86% | - |
| 31.03.2026 | 2,41 | 2,42 | 2,38 | 2,42 | 1,89% | - |
| 30.03.2026 | 2,36 | 2,38 | 2,32 | 2,38 | 1,71% | - |
| 27.03.2026 | 2,39 | 2,39 | 2,34 | 2,34 | -1,89% | - |
| 26.03.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -1,24% | - |
| 25.03.2026 | 2,41 | 2,42 | 2,41 | 2,41 | 1,47% | - |
| 24.03.2026 | 2,34 | 2,38 | 2,34 | 2,38 | -1,25% | - |
| 23.03.2026 | 2,43 | 2,43 | 2,32 | 2,41 | -1,43% | - |
| 20.03.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -0,61% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,45 | 2,46 | -2,19% | - |
| 18.03.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -1,38% | - |
| 17.03.2026 | 2,53 | 2,55 | 2,50 | 2,55 | 1,80% | - |
| 16.03.2026 | 2,51 | 2,51 | 2,49 | 2,50 | -0,40% | - |
| 13.03.2026 | 2,55 | 2,55 | 2,50 | 2,51 | 0,00% | - |
| 12.03.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -2,14% | - |
| 11.03.2026 | 2,64 | 2,64 | 2,57 | 2,57 | -1,54% | - |
| 10.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 1,96% | - |
| 09.03.2026 | 2,64 | 2,64 | 2,54 | 2,56 | -2,29% | - |
| 06.03.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -0,38% | - |
| 05.03.2026 | 2,66 | 2,66 | 2,61 | 2,63 | -0,76% | - |
| 04.03.2026 | 2,62 | 2,65 | 2,61 | 2,65 | 2,12% | - |
| 03.03.2026 | 2,68 | 2,68 | 2,59 | 2,59 | -2,26% | - |
| 02.03.2026 | 2,75 | 2,75 | 2,65 | 2,65 | -2,75% | - |
| 27.02.2026 | 2,75 | 2,76 | 2,72 | 2,73 | 1,11% | - |
| 26.02.2026 | 2,74 | 2,74 | 2,69 | 2,70 | 0,00% | - |
| 25.02.2026 | 2,75 | 2,75 | 2,70 | 2,70 | -1,10% | - |
| 24.02.2026 | 2,73 | 2,73 | 2,72 | 2,73 | 0,37% | - |
| 23.02.2026 | 2,63 | 2,72 | 2,63 | 2,72 | 0,37% | - |
| 20.02.2026 | 2,70 | 2,71 | 2,68 | 2,71 | 2,27% | - |