40,225SEK
-0,68%
Echtzeit-Aktienkurs Wallenstam AB
Bid:
Ask:
Aktienkurse zur Wallenstam AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,50 | 40,60 | 40,02 | 40,28 | -0,54% | 349.721,00 |
| 20.05.2026 | 39,96 | 40,80 | 39,54 | 40,50 | 0,80% | 465.504,00 |
| 19.05.2026 | 40,00 | 40,78 | 39,88 | 40,18 | 0,50% | 882.378,00 |
| 18.05.2026 | 39,24 | 40,18 | 38,94 | 39,98 | 1,58% | 735.361,00 |
| 15.05.2026 | 39,86 | 40,02 | 39,18 | 39,36 | -1,30% | 521.286,00 |
| 13.05.2026 | 40,08 | 40,24 | 39,80 | 39,88 | -0,70% | 304.750,00 |
| 12.05.2026 | 40,62 | 40,74 | 40,02 | 40,16 | -1,71% | 384.638,00 |
| 11.05.2026 | 39,74 | 40,96 | 39,48 | 40,86 | 2,82% | 887.178,00 |
| 08.05.2026 | 39,58 | 39,92 | 39,22 | 39,74 | 0,05% | 707.869,00 |
| 07.05.2026 | 40,00 | 40,28 | 39,58 | 39,72 | -1,00% | 1.029.126,00 |
| 06.05.2026 | 39,34 | 40,90 | 39,16 | 40,12 | 3,19% | 979.011,00 |
| 05.05.2026 | 38,62 | 39,32 | 38,62 | 38,88 | 0,47% | 752.821,00 |
| 04.05.2026 | 39,66 | 39,66 | 38,50 | 38,70 | -1,17% | 757.643,00 |
| 30.04.2026 | 38,80 | 39,24 | 38,76 | 39,16 | 0,05% | 748.581,00 |
| 29.04.2026 | 39,32 | 39,54 | 38,88 | 39,14 | -1,06% | 601.696,00 |
| 28.04.2026 | 39,68 | 39,90 | 39,24 | 39,56 | -0,30% | 612.438,00 |
| 27.04.2026 | 40,36 | 40,38 | 39,68 | 39,68 | -1,68% | 497.206,00 |
| 24.04.2026 | 40,48 | 40,70 | 40,12 | 40,36 | -0,69% | 636.174,00 |
| 23.04.2026 | 41,38 | 41,44 | 40,50 | 40,64 | -1,65% | 719.700,00 |
| 22.04.2026 | 40,80 | 41,86 | 40,68 | 41,32 | 1,57% | 927.321,00 |
| 21.04.2026 | 42,40 | 42,46 | 40,24 | 40,68 | -4,15% | 1.163.281,00 |
| 20.04.2026 | 43,24 | 43,42 | 42,34 | 42,44 | -2,35% | 540.559,00 |
| 17.04.2026 | 43,08 | 43,68 | 42,94 | 43,46 | 1,21% | 920.946,00 |
| 16.04.2026 | 42,26 | 43,44 | 42,26 | 42,94 | 0,89% | 534.971,00 |
| 15.04.2026 | 42,44 | 42,78 | 42,26 | 42,56 | 0,33% | 530.949,00 |
| 14.04.2026 | 41,68 | 42,76 | 41,68 | 42,42 | 1,87% | 439.891,00 |
| 13.04.2026 | 41,54 | 41,80 | 41,38 | 41,64 | -0,62% | 545.822,00 |
| 10.04.2026 | 41,88 | 42,50 | 41,74 | 41,90 | 0,29% | 736.546,00 |
| 09.04.2026 | 41,52 | 41,90 | 41,26 | 41,78 | -0,52% | 802.239,00 |
| 08.04.2026 | 42,14 | 42,28 | 41,26 | 42,00 | 2,54% | 1.258.723,00 |
| 07.04.2026 | 41,72 | 42,34 | 40,80 | 40,96 | -1,40% | 741.863,00 |
| 02.04.2026 | 42,00 | 42,00 | 41,34 | 41,54 | -1,10% | 287.336,00 |
| 01.04.2026 | 41,30 | 42,32 | 41,12 | 42,00 | 2,89% | 601.448,00 |
| 31.03.2026 | 40,52 | 41,22 | 40,50 | 40,82 | 0,54% | 605.320,00 |
| 30.03.2026 | 39,20 | 40,60 | 38,78 | 40,60 | 3,62% | 558.601,00 |
| 27.03.2026 | 39,94 | 40,04 | 39,16 | 39,18 | -1,76% | 1.117.307,00 |
| 26.03.2026 | 40,64 | 40,64 | 39,86 | 39,88 | -1,72% | 678.664,00 |
| 25.03.2026 | 40,44 | 40,84 | 40,10 | 40,58 | 1,65% | 478.580,00 |
| 24.03.2026 | 40,14 | 40,46 | 39,62 | 39,92 | 0,05% | 510.182,00 |
| 23.03.2026 | 40,00 | 40,88 | 38,64 | 39,90 | -2,44% | 989.230,00 |
| 20.03.2026 | 42,38 | 42,50 | 40,90 | 40,90 | -2,43% | 1.136.487,00 |
| 19.03.2026 | 42,50 | 42,50 | 41,78 | 41,92 | -2,19% | 877.103,00 |
| 18.03.2026 | 43,12 | 43,50 | 42,58 | 42,86 | -0,70% | 705.498,00 |
| 17.03.2026 | 42,52 | 43,44 | 42,30 | 43,16 | 1,31% | 542.410,00 |
| 16.03.2026 | 42,20 | 43,02 | 42,16 | 42,60 | 1,28% | 340.742,00 |
| 13.03.2026 | 42,32 | 42,78 | 42,02 | 42,06 | -0,94% | 715.453,00 |
| 12.03.2026 | 42,30 | 42,70 | 42,02 | 42,46 | -0,19% | 914.054,00 |
| 11.03.2026 | 43,10 | 43,36 | 42,40 | 42,54 | -1,30% | 1.260.253,00 |
| 10.03.2026 | 43,26 | 43,60 | 42,82 | 43,10 | 2,23% | 753.037,00 |
| 09.03.2026 | 42,56 | 42,56 | 41,70 | 42,16 | -2,50% | 811.177,00 |
| 06.03.2026 | 43,26 | 43,86 | 43,10 | 43,24 | -0,05% | 787.728,00 |
| 05.03.2026 | 43,86 | 44,14 | 43,16 | 43,26 | -0,96% | 743.343,00 |
| 04.03.2026 | 42,86 | 44,08 | 42,66 | 43,68 | 2,20% | 622.990,00 |
| 03.03.2026 | 44,46 | 44,48 | 42,72 | 42,74 | -3,87% | 762.425,00 |
| 02.03.2026 | 44,50 | 44,98 | 44,38 | 44,46 | -2,63% | 584.431,00 |
| 27.02.2026 | 45,50 | 45,80 | 45,20 | 45,66 | 0,71% | 1.211.736,00 |
| 26.02.2026 | 44,52 | 45,52 | 44,32 | 45,34 | 1,84% | 483.698,00 |
| 25.02.2026 | 44,58 | 44,90 | 44,30 | 44,52 | -0,22% | 353.253,00 |
| 24.02.2026 | 44,36 | 45,30 | 44,16 | 44,62 | 0,36% | 975.676,00 |
| 23.02.2026 | 44,88 | 45,12 | 44,34 | 44,46 | -0,94% | 487.831,00 |
| 20.02.2026 | 43,80 | 45,16 | 43,80 | 44,88 | 3,27% | 1.255.370,00 |
| 19.02.2026 | 43,02 | 43,60 | 42,90 | 43,46 | 0,84% | 563.177,00 |
| 18.02.2026 | 43,88 | 44,26 | 42,92 | 43,10 | -1,96% | 3.090.216,00 |
| 17.02.2026 | 42,54 | 43,96 | 42,54 | 43,96 | 2,85% | 1.120.166,00 |
| 16.02.2026 | 42,76 | 43,04 | 42,40 | 42,74 | 0,00% | 966.334,00 |
| 13.02.2026 | 42,76 | 43,26 | 42,54 | 42,74 | -0,47% | 578.933,00 |
| 12.02.2026 | 43,26 | 43,32 | 42,00 | 42,94 | 0,75% | 768.059,00 |
| 11.02.2026 | 43,00 | 43,20 | 42,48 | 42,62 | -0,93% | 812.839,00 |
| 10.02.2026 | 42,40 | 43,08 | 42,40 | 43,02 | 1,56% | 684.378,00 |
| 09.02.2026 | 42,22 | 42,90 | 42,00 | 42,36 | 0,09% | 670.317,00 |
| 06.02.2026 | 40,88 | 42,78 | 40,54 | 42,32 | 3,52% | 800.774,00 |
| 05.02.2026 | 41,00 | 41,86 | 40,10 | 40,88 | 0,69% | 1.277.191,00 |
| 04.02.2026 | 40,06 | 40,82 | 39,44 | 40,60 | 1,40% | 675.836,00 |
| 03.02.2026 | 40,68 | 40,68 | 39,98 | 40,04 | -1,33% | 948.820,00 |
| 02.02.2026 | 40,40 | 40,96 | 40,14 | 40,58 | 0,05% | 433.018,00 |
| 30.01.2026 | 41,40 | 41,40 | 40,26 | 40,56 | -1,65% | 559.984,00 |
| 29.01.2026 | 40,70 | 41,50 | 40,42 | 41,24 | 1,33% | 340.939,00 |
| 28.01.2026 | 39,96 | 40,74 | 39,82 | 40,70 | 1,70% | 524.832,00 |
| 27.01.2026 | 40,52 | 40,52 | 39,84 | 40,02 | -1,38% | 515.443,00 |
| 26.01.2026 | 40,34 | 40,80 | 40,00 | 40,58 | 0,30% | 607.634,00 |
| 23.01.2026 | 40,50 | 40,60 | 40,22 | 40,46 | 0,30% | 275.462,00 |
| 22.01.2026 | 40,20 | 40,90 | 40,14 | 40,34 | 1,15% | 559.532,00 |
| 21.01.2026 | 40,32 | 40,44 | 39,84 | 39,88 | -1,43% | 555.594,00 |
| 20.01.2026 | 41,68 | 41,68 | 40,32 | 40,46 | -2,97% | 481.513,00 |
| 19.01.2026 | 41,90 | 42,18 | 41,44 | 41,70 | -1,65% | 418.157,00 |
| 16.01.2026 | 42,68 | 42,80 | 42,06 | 42,40 | -0,93% | 257.543,00 |
| 15.01.2026 | 41,76 | 42,80 | 41,58 | 42,80 | 2,49% | 564.985,00 |
| 14.01.2026 | 42,68 | 42,72 | 41,26 | 41,76 | -2,16% | 639.971,00 |
| 13.01.2026 | 42,68 | 42,74 | 42,20 | 42,68 | 0,28% | 425.578,00 |
| 12.01.2026 | 42,60 | 42,74 | 42,20 | 42,56 | -0,23% | 331.254,00 |
| 09.01.2026 | 42,50 | 42,74 | 42,00 | 42,66 | 0,38% | 496.861,00 |
| 08.01.2026 | 42,40 | 42,90 | 42,26 | 42,50 | 0,43% | 477.949,00 |
| 07.01.2026 | 41,50 | 42,38 | 41,22 | 42,32 | 3,67% | 882.623,00 |
| 05.01.2026 | 40,86 | 41,00 | 40,40 | 40,82 | -0,10% | 348.478,00 |
| 02.01.2026 | 41,50 | 41,50 | 40,68 | 40,86 | -1,26% | 479.055,00 |
| 30.12.2025 | 41,28 | 41,38 | 40,92 | 41,38 | 0,39% | 463.865,00 |
| 29.12.2025 | 40,68 | 41,42 | 40,58 | 41,22 | 1,28% | 468.758,00 |
| 23.12.2025 | 40,08 | 40,98 | 40,08 | 40,70 | 1,40% | 631.973,00 |
| 22.12.2025 | 40,32 | 40,42 | 39,78 | 40,14 | -0,99% | 910.718,00 |
| 19.12.2025 | 40,50 | 40,58 | 39,94 | 40,54 | 0,15% | 1.782.759,00 |