47,010SEK
0,19%
Echtzeit-Aktienkurs WALLENSTAM AB SER.B
Bid:
Ask:
Aktienkurse zur WALLENSTAM AB SER.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 47,00 | 47,72 | 46,58 | 46,92 | 0,00% | 530.722,00 |
| 04.06.2025 | 47,10 | 47,14 | 46,74 | 46,92 | -0,38% | 857.954,00 |
| 03.06.2025 | 47,70 | 47,78 | 46,88 | 47,10 | -0,72% | 877.962,00 |
| 02.06.2025 | 48,26 | 48,62 | 47,36 | 47,44 | -1,78% | 743.345,00 |
| 30.05.2025 | 47,26 | 49,06 | 47,26 | 48,30 | 2,42% | 1.232.730,00 |
| 28.05.2025 | 46,74 | 47,76 | 46,70 | 47,16 | 0,64% | 387.674,00 |
| 27.05.2025 | 47,68 | 47,74 | 46,78 | 46,86 | -0,93% | 636.483,00 |
| 26.05.2025 | 46,78 | 47,54 | 46,60 | 47,30 | 1,11% | 500.147,00 |
| 23.05.2025 | 46,42 | 47,08 | 46,22 | 46,78 | 1,56% | 878.879,00 |
| 22.05.2025 | 47,00 | 47,04 | 45,86 | 46,06 | -2,87% | 737.977,00 |
| 21.05.2025 | 47,70 | 48,02 | 46,90 | 47,42 | -1,21% | 503.094,00 |
| 20.05.2025 | 47,10 | 48,02 | 46,92 | 48,00 | 1,95% | 766.980,00 |
| 19.05.2025 | 47,80 | 48,18 | 46,02 | 47,08 | -2,04% | 903.112,00 |
| 16.05.2025 | 47,80 | 48,28 | 47,48 | 48,06 | 0,92% | 677.394,00 |
| 15.05.2025 | 47,24 | 48,00 | 47,04 | 47,62 | 0,89% | 913.219,00 |
| 14.05.2025 | 47,08 | 48,00 | 47,06 | 47,20 | 0,43% | 982.524,00 |
| 13.05.2025 | 47,30 | 47,46 | 46,80 | 47,00 | -0,21% | 617.164,00 |
| 12.05.2025 | 47,62 | 47,62 | 46,14 | 47,10 | -0,93% | 816.224,00 |
| 09.05.2025 | 46,92 | 47,66 | 46,66 | 47,54 | 1,06% | 590.151,00 |
| 08.05.2025 | 47,50 | 47,66 | 46,76 | 47,04 | -1,30% | 563.982,00 |
| 07.05.2025 | 47,54 | 48,38 | 47,10 | 47,66 | 0,13% | 886.355,00 |
| 06.05.2025 | 48,06 | 48,06 | 46,90 | 47,60 | -1,37% | 712.606,00 |
| 05.05.2025 | 47,66 | 48,34 | 47,48 | 48,26 | 1,26% | 487.677,00 |
| 02.05.2025 | 47,50 | 48,24 | 46,78 | 47,66 | -0,08% | 689.190,00 |
| 30.04.2025 | 47,50 | 47,88 | 47,22 | 47,70 | 0,80% | 537.310,00 |
| 29.04.2025 | 47,26 | 47,98 | 46,98 | 47,32 | 1,50% | 1.376.325,00 |
| 28.04.2025 | 47,00 | 47,20 | 45,62 | 46,62 | -1,31% | 563.017,00 |
| 25.04.2025 | 47,54 | 47,76 | 46,78 | 47,24 | 0,43% | 801.594,00 |
| 24.04.2025 | 46,50 | 47,56 | 46,26 | 47,04 | 1,03% | 386.220,00 |
| 23.04.2025 | 46,76 | 47,26 | 46,32 | 46,56 | 0,17% | 475.420,00 |
| 22.04.2025 | 45,60 | 46,98 | 45,50 | 46,48 | 1,75% | 347.542,00 |
| 17.04.2025 | 46,00 | 46,00 | 45,10 | 45,68 | 0,75% | 136.056,00 |
| 16.04.2025 | 45,80 | 46,10 | 45,18 | 45,34 | -1,09% | 262.917,00 |
| 15.04.2025 | 44,14 | 45,84 | 44,14 | 45,84 | 3,99% | 317.715,00 |
| 14.04.2025 | 44,40 | 44,40 | 43,22 | 44,08 | 0,55% | 328.730,00 |
| 11.04.2025 | 42,04 | 44,26 | 41,74 | 43,84 | 4,28% | 515.649,00 |
| 10.04.2025 | 43,00 | 43,00 | 41,46 | 42,04 | 4,73% | 845.499,00 |
| 09.04.2025 | 41,08 | 41,08 | 38,90 | 40,14 | -2,81% | 779.568,00 |
| 08.04.2025 | 41,98 | 41,98 | 40,42 | 41,30 | 0,54% | 1.902.031,00 |
| 07.04.2025 | 42,30 | 43,76 | 40,96 | 41,08 | -6,00% | 1.376.797,00 |
| 04.04.2025 | 45,00 | 46,70 | 43,60 | 43,70 | -2,24% | 1.003.745,00 |
| 03.04.2025 | 43,00 | 45,78 | 42,82 | 44,70 | 3,14% | 1.136.718,00 |
| 02.04.2025 | 44,00 | 44,00 | 42,70 | 43,34 | -0,96% | 232.615,00 |
| 01.04.2025 | 42,74 | 43,82 | 42,66 | 43,76 | 1,58% | 307.056,00 |
| 31.03.2025 | 43,64 | 43,84 | 43,04 | 43,08 | -1,69% | 510.722,00 |
| 28.03.2025 | 42,90 | 44,26 | 42,90 | 43,82 | 2,34% | 499.928,00 |
| 27.03.2025 | 42,44 | 43,32 | 42,38 | 42,82 | 0,85% | 520.626,00 |
| 26.03.2025 | 42,96 | 42,96 | 42,00 | 42,46 | -0,66% | 330.621,00 |
| 25.03.2025 | 42,30 | 42,82 | 42,08 | 42,74 | 0,52% | 524.447,00 |
| 24.03.2025 | 43,46 | 43,86 | 42,42 | 42,52 | -2,48% | 483.955,00 |
| 21.03.2025 | 43,76 | 44,04 | 43,10 | 43,60 | 0,00% | 938.410,00 |
| 20.03.2025 | 43,48 | 43,84 | 43,26 | 43,60 | 0,69% | 567.148,00 |
| 19.03.2025 | 43,30 | 43,76 | 43,10 | 43,30 | -0,14% | 686.120,00 |
| 18.03.2025 | 43,76 | 43,98 | 43,12 | 43,36 | -0,55% | 646.980,00 |
| 17.03.2025 | 43,36 | 43,74 | 42,82 | 43,60 | 0,55% | 485.015,00 |
| 14.03.2025 | 42,44 | 43,56 | 42,44 | 43,36 | 2,55% | 486.943,00 |
| 13.03.2025 | 42,08 | 42,76 | 42,06 | 42,28 | 0,00% | 636.258,00 |
| 12.03.2025 | 42,50 | 43,44 | 42,20 | 42,28 | -0,33% | 594.957,00 |
| 11.03.2025 | 43,06 | 43,68 | 42,42 | 42,42 | -1,30% | 1.189.460,00 |
| 10.03.2025 | 43,20 | 43,96 | 42,96 | 42,98 | -0,23% | 850.982,00 |
| 07.03.2025 | 43,00 | 43,46 | 42,72 | 43,08 | 0,37% | 780.085,00 |
| 06.03.2025 | 44,90 | 45,00 | 42,78 | 42,92 | -4,45% | 1.579.455,00 |
| 05.03.2025 | 45,88 | 46,48 | 44,76 | 44,92 | -3,15% | 1.058.759,00 |
| 04.03.2025 | 46,66 | 47,16 | 46,34 | 46,38 | -0,60% | 727.481,00 |
| 03.03.2025 | 47,56 | 47,70 | 46,44 | 46,66 | -2,18% | 634.123,00 |
| 28.02.2025 | 46,84 | 47,78 | 46,62 | 47,70 | 0,93% | 694.893,00 |
| 27.02.2025 | 47,38 | 47,50 | 46,98 | 47,26 | -0,71% | 435.732,00 |
| 26.02.2025 | 48,08 | 48,64 | 47,40 | 47,60 | -1,00% | 461.112,00 |
| 25.02.2025 | 47,44 | 48,84 | 47,44 | 48,08 | 0,92% | 485.244,00 |
| 24.02.2025 | 47,08 | 48,10 | 47,08 | 47,64 | 1,32% | 516.583,00 |
| 21.02.2025 | 46,90 | 47,62 | 46,90 | 47,02 | 0,43% | 657.755,00 |
| 20.02.2025 | 47,20 | 47,40 | 46,78 | 46,82 | -0,38% | 461.371,00 |
| 19.02.2025 | 47,70 | 47,92 | 46,42 | 47,00 | -1,63% | 621.271,00 |
| 18.02.2025 | 48,40 | 48,60 | 47,20 | 47,78 | -1,61% | 577.135,00 |
| 17.02.2025 | 49,10 | 49,14 | 48,30 | 48,56 | -1,46% | 540.224,00 |
| 14.02.2025 | 49,62 | 49,70 | 48,74 | 49,28 | -0,69% | 573.063,00 |
| 13.02.2025 | 48,56 | 49,74 | 48,40 | 49,62 | 2,65% | 487.340,00 |
| 12.02.2025 | 49,00 | 49,98 | 48,08 | 48,34 | -2,07% | 1.789.645,00 |
| 11.02.2025 | 50,10 | 50,20 | 49,12 | 49,36 | -1,67% | 757.602,00 |
| 10.02.2025 | 49,32 | 50,35 | 49,16 | 50,20 | 1,74% | 813.180,00 |
| 07.02.2025 | 49,82 | 50,60 | 48,70 | 49,34 | 0,41% | 1.593.637,00 |
| 06.02.2025 | 48,50 | 49,22 | 48,02 | 49,14 | 1,53% | 608.840,00 |
| 05.02.2025 | 47,68 | 48,66 | 47,56 | 48,40 | 1,60% | 610.350,00 |
| 04.02.2025 | 47,36 | 48,14 | 47,04 | 47,64 | 0,38% | 383.556,00 |
| 03.02.2025 | 47,02 | 47,56 | 46,66 | 47,46 | -1,08% | 554.333,00 |
| 31.01.2025 | 48,24 | 48,24 | 47,08 | 47,98 | -0,87% | 581.567,00 |
| 30.01.2025 | 46,96 | 48,40 | 46,90 | 48,40 | 2,80% | 435.694,00 |
| 29.01.2025 | 47,72 | 47,96 | 46,86 | 47,08 | -1,34% | 413.177,00 |
| 28.01.2025 | 46,80 | 47,74 | 46,62 | 47,72 | 1,19% | 292.999,00 |
| 27.01.2025 | 46,02 | 47,54 | 45,72 | 47,16 | 1,95% | 367.059,00 |
| 24.01.2025 | 46,98 | 47,56 | 45,74 | 46,26 | -1,36% | 652.655,00 |
| 23.01.2025 | 45,84 | 46,90 | 45,48 | 46,90 | 2,31% | 428.841,00 |
| 22.01.2025 | 46,50 | 46,76 | 45,60 | 45,84 | -1,29% | 611.652,00 |
| 21.01.2025 | 45,96 | 46,50 | 45,66 | 46,44 | 0,87% | 253.084,00 |
| 20.01.2025 | 46,40 | 46,46 | 45,68 | 46,04 | -0,78% | 323.630,00 |
| 17.01.2025 | 45,94 | 46,76 | 45,90 | 46,40 | 1,31% | 467.005,00 |
| 16.01.2025 | 46,04 | 46,04 | 45,00 | 45,80 | 0,84% | 291.274,00 |
| 15.01.2025 | 45,24 | 46,36 | 44,62 | 45,42 | 1,61% | 572.997,00 |
| 14.01.2025 | 44,14 | 44,88 | 44,14 | 44,70 | 1,18% | 584.325,00 |
| 13.01.2025 | 44,80 | 45,10 | 44,14 | 44,18 | -1,91% | 655.458,00 |