40,725SEK
-1,06%
Echtzeit-Aktienkurs Wallenstam AB
Bid:
Ask:
Aktienkurse zur Wallenstam AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 41,02 | 41,02 | 40,23 | 40,64 | -1,26% | - |
| 15.12.2025 | 41,68 | 41,84 | 41,16 | 41,16 | -1,63% | 571.159,00 |
| 12.12.2025 | 41,44 | 42,06 | 41,32 | 41,84 | 0,97% | 440.418,00 |
| 11.12.2025 | 41,62 | 41,62 | 41,18 | 41,44 | -0,43% | 324.940,00 |
| 10.12.2025 | 41,30 | 41,76 | 41,14 | 41,62 | 0,82% | 361.398,00 |
| 09.12.2025 | 41,80 | 41,90 | 41,18 | 41,28 | -0,91% | 488.859,00 |
| 08.12.2025 | 42,56 | 42,86 | 41,66 | 41,66 | -2,07% | 516.960,00 |
| 05.12.2025 | 42,52 | 43,04 | 42,32 | 42,54 | 0,09% | 506.220,00 |
| 04.12.2025 | 41,80 | 42,54 | 41,80 | 42,50 | 1,77% | 358.806,00 |
| 03.12.2025 | 42,00 | 42,38 | 41,62 | 41,76 | -0,71% | 344.596,00 |
| 02.12.2025 | 42,48 | 42,52 | 42,00 | 42,06 | -1,17% | 366.149,00 |
| 01.12.2025 | 42,86 | 43,14 | 42,40 | 42,56 | -0,88% | 346.270,00 |
| 28.11.2025 | 43,44 | 43,50 | 42,84 | 42,94 | -1,06% | 905.951,00 |
| 27.11.2025 | 43,16 | 43,60 | 43,08 | 43,40 | 0,56% | 577.804,00 |
| 26.11.2025 | 43,12 | 43,30 | 42,64 | 43,16 | 0,19% | 377.297,00 |
| 25.11.2025 | 43,22 | 43,46 | 42,72 | 43,08 | 0,14% | 470.419,00 |
| 24.11.2025 | 42,94 | 43,14 | 42,58 | 43,02 | 0,94% | 465.424,00 |
| 21.11.2025 | 42,16 | 42,66 | 41,82 | 42,62 | 1,04% | 345.567,00 |
| 20.11.2025 | 42,64 | 42,94 | 42,18 | 42,18 | -1,40% | 454.153,00 |
| 19.11.2025 | 42,50 | 43,04 | 42,42 | 42,78 | 0,19% | 361.380,00 |
| 18.11.2025 | 42,96 | 43,18 | 42,54 | 42,70 | -0,97% | 361.876,00 |
| 17.11.2025 | 42,92 | 43,66 | 42,82 | 43,12 | 0,47% | 410.444,00 |
| 14.11.2025 | 43,20 | 43,30 | 42,60 | 42,92 | -0,88% | 371.259,00 |
| 13.11.2025 | 43,08 | 43,52 | 42,94 | 43,30 | 0,51% | 394.944,00 |
| 12.11.2025 | 42,80 | 43,18 | 42,56 | 43,08 | 0,70% | 468.844,00 |
| 11.11.2025 | 42,80 | 42,98 | 42,20 | 42,78 | 0,09% | 523.830,00 |
| 10.11.2025 | 43,58 | 43,62 | 42,70 | 42,74 | -1,93% | 362.446,00 |
| 07.11.2025 | 43,10 | 43,86 | 43,10 | 43,58 | 0,74% | 408.392,00 |
| 06.11.2025 | 43,32 | 43,76 | 43,16 | 43,26 | -0,05% | 403.713,00 |
| 05.11.2025 | 44,08 | 44,46 | 43,28 | 43,28 | -1,90% | 1.179.564,00 |
| 04.11.2025 | 43,96 | 44,36 | 43,60 | 44,12 | 0,59% | 670.170,00 |
| 03.11.2025 | 44,06 | 44,22 | 43,70 | 43,86 | -0,45% | 438.578,00 |
| 31.10.2025 | 44,20 | 44,40 | 43,78 | 44,06 | -0,36% | 340.916,00 |
| 30.10.2025 | 44,50 | 44,70 | 43,98 | 44,22 | -0,54% | 319.067,00 |
| 29.10.2025 | 44,30 | 44,92 | 44,04 | 44,46 | 0,36% | 360.362,00 |
| 28.10.2025 | 44,90 | 45,16 | 44,30 | 44,30 | -1,34% | 298.446,00 |
| 27.10.2025 | 45,50 | 45,50 | 44,76 | 44,90 | -1,32% | 375.395,00 |
| 24.10.2025 | 46,18 | 46,30 | 44,54 | 45,50 | -1,17% | 563.169,00 |
| 23.10.2025 | 45,48 | 46,12 | 45,32 | 46,04 | 0,88% | 491.523,00 |
| 22.10.2025 | 45,60 | 45,74 | 44,64 | 45,64 | 0,26% | 969.174,00 |
| 21.10.2025 | 44,80 | 46,00 | 44,02 | 45,52 | 0,93% | 1.145.081,00 |
| 20.10.2025 | 45,00 | 45,52 | 44,52 | 45,10 | 0,27% | 574.375,00 |
| 17.10.2025 | 45,76 | 46,00 | 44,90 | 44,98 | -1,62% | 417.089,00 |
| 16.10.2025 | 45,00 | 45,74 | 44,90 | 45,72 | 1,11% | 612.964,00 |
| 15.10.2025 | 45,42 | 45,50 | 44,68 | 45,22 | -0,13% | 528.271,00 |
| 14.10.2025 | 43,84 | 45,28 | 43,62 | 45,28 | 3,57% | 977.170,00 |
| 13.10.2025 | 43,02 | 43,94 | 42,84 | 43,72 | 1,63% | 394.974,00 |
| 10.10.2025 | 42,62 | 43,54 | 42,62 | 43,02 | 0,94% | 421.815,00 |
| 09.10.2025 | 42,56 | 42,90 | 42,16 | 42,62 | 0,14% | 397.285,00 |
| 08.10.2025 | 43,20 | 43,32 | 42,56 | 42,56 | -1,75% | 243.382,00 |
| 07.10.2025 | 43,30 | 43,64 | 43,06 | 43,32 | 0,05% | 295.697,00 |
| 06.10.2025 | 43,06 | 43,56 | 42,50 | 43,30 | 0,32% | 591.548,00 |
| 03.10.2025 | 42,40 | 43,18 | 42,40 | 43,16 | 1,94% | 548.717,00 |
| 02.10.2025 | 43,40 | 43,60 | 42,16 | 42,34 | -2,17% | 780.836,00 |
| 01.10.2025 | 43,62 | 44,12 | 43,16 | 43,28 | -0,87% | 446.651,00 |
| 30.09.2025 | 43,30 | 43,68 | 42,76 | 43,66 | 0,69% | 506.736,00 |
| 29.09.2025 | 43,10 | 43,64 | 42,96 | 43,36 | 1,12% | 311.577,00 |
| 26.09.2025 | 42,58 | 43,14 | 42,40 | 42,88 | 0,89% | 273.447,00 |
| 25.09.2025 | 43,38 | 43,60 | 42,50 | 42,50 | -2,75% | 614.756,00 |
| 24.09.2025 | 43,80 | 43,96 | 43,32 | 43,70 | 0,05% | 348.733,00 |
| 23.09.2025 | 43,00 | 44,20 | 43,00 | 43,68 | 0,78% | 337.082,00 |
| 22.09.2025 | 44,20 | 44,34 | 43,30 | 43,34 | -1,95% | 330.198,00 |
| 19.09.2025 | 44,24 | 44,80 | 44,20 | 44,20 | -0,50% | 1.092.920,00 |
| 18.09.2025 | 44,72 | 45,20 | 44,26 | 44,42 | -0,85% | 521.849,00 |
| 17.09.2025 | 44,02 | 44,98 | 44,02 | 44,80 | 2,00% | 445.817,00 |
| 16.09.2025 | 45,10 | 45,36 | 43,92 | 43,92 | -2,23% | 613.185,00 |
| 15.09.2025 | 44,44 | 45,34 | 44,30 | 44,92 | 1,17% | 761.802,00 |
| 12.09.2025 | 44,00 | 44,74 | 43,90 | 44,40 | 1,28% | 519.088,00 |
| 11.09.2025 | 43,56 | 44,00 | 43,30 | 43,84 | 0,37% | 368.042,00 |
| 10.09.2025 | 43,56 | 44,08 | 43,32 | 43,68 | 0,28% | 887.499,00 |
| 09.09.2025 | 43,58 | 43,94 | 43,30 | 43,56 | -0,41% | 653.027,00 |
| 08.09.2025 | 43,58 | 43,96 | 43,34 | 43,74 | 0,23% | 702.359,00 |
| 05.09.2025 | 42,78 | 43,66 | 42,74 | 43,64 | 2,92% | 538.474,00 |
| 04.09.2025 | 42,50 | 43,00 | 42,40 | 42,40 | -0,19% | 345.995,00 |
| 03.09.2025 | 42,60 | 43,06 | 42,06 | 42,48 | -0,47% | 818.985,00 |
| 02.09.2025 | 43,86 | 43,98 | 42,48 | 42,68 | -2,96% | 730.735,00 |
| 01.09.2025 | 44,00 | 44,56 | 43,88 | 43,98 | -0,32% | 243.543,00 |
| 29.08.2025 | 44,86 | 45,06 | 44,12 | 44,12 | -1,65% | 400.213,00 |
| 28.08.2025 | 46,00 | 46,28 | 44,86 | 44,86 | -2,18% | 269.803,00 |
| 27.08.2025 | 45,32 | 46,34 | 45,20 | 45,86 | 1,10% | 473.792,00 |
| 26.08.2025 | 45,22 | 45,66 | 45,06 | 45,36 | 0,00% | 612.113,00 |
| 25.08.2025 | 45,68 | 45,80 | 45,36 | 45,36 | -0,57% | 254.473,00 |
| 22.08.2025 | 44,80 | 45,62 | 44,54 | 45,62 | 2,01% | 408.996,00 |
| 21.08.2025 | 45,16 | 45,30 | 44,40 | 44,72 | -1,19% | 469.192,00 |
| 20.08.2025 | 44,42 | 45,26 | 44,42 | 45,26 | 1,16% | 297.339,00 |
| 19.08.2025 | 44,32 | 44,78 | 44,24 | 44,74 | 0,95% | 431.142,00 |
| 18.08.2025 | 45,00 | 45,54 | 44,12 | 44,32 | -1,47% | 327.822,00 |
| 15.08.2025 | 45,00 | 45,38 | 44,66 | 44,98 | -0,04% | 339.684,00 |
| 14.08.2025 | 44,58 | 45,26 | 44,58 | 45,00 | 0,63% | 425.369,00 |
| 13.08.2025 | 44,80 | 45,14 | 44,30 | 44,72 | -0,27% | 512.943,00 |
| 12.08.2025 | 45,06 | 45,42 | 44,76 | 44,84 | -0,44% | 259.713,00 |
| 11.08.2025 | 45,42 | 45,62 | 45,04 | 45,04 | -0,75% | 363.956,00 |
| 08.08.2025 | 45,60 | 45,96 | 45,38 | 45,38 | -0,48% | 367.846,00 |
| 07.08.2025 | 45,34 | 45,88 | 45,26 | 45,60 | 1,15% | 540.197,00 |
| 06.08.2025 | 44,66 | 45,48 | 44,66 | 45,08 | 0,94% | 535.945,00 |
| 05.08.2025 | 44,72 | 44,88 | 44,32 | 44,66 | 0,27% | 528.049,00 |
| 04.08.2025 | 44,08 | 44,72 | 44,08 | 44,54 | 1,27% | 498.295,00 |
| 01.08.2025 | 44,00 | 44,32 | 43,52 | 43,98 | -1,08% | 647.505,00 |
| 31.07.2025 | 44,46 | 44,90 | 44,20 | 44,46 | 0,86% | 920.897,00 |
| 30.07.2025 | 45,04 | 45,60 | 43,98 | 44,08 | -1,83% | 845.257,00 |