147,882SEK
-1,15%
Echtzeit-Aktienkurs Granges AB
Bid:
Ask:
Aktienkurse zur Granges AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 146,20 | 148,10 | 145,70 | 147,70 | -1,27% | 43.839,00 |
| 01.04.2026 | 151,50 | 151,50 | 147,70 | 149,60 | 1,15% | 94.362,00 |
| 31.03.2026 | 141,60 | 148,00 | 141,60 | 147,90 | 4,60% | 125.878,00 |
| 30.03.2026 | 139,50 | 141,70 | 137,70 | 141,40 | 1,00% | 210.906,00 |
| 27.03.2026 | 143,80 | 143,80 | 139,20 | 140,00 | -2,64% | 127.532,00 |
| 26.03.2026 | 142,00 | 144,70 | 141,40 | 143,80 | -0,62% | 76.747,00 |
| 25.03.2026 | 144,00 | 144,80 | 143,20 | 144,70 | 2,26% | 94.387,00 |
| 24.03.2026 | 140,30 | 142,00 | 138,50 | 141,50 | 1,22% | 121.711,00 |
| 23.03.2026 | 133,90 | 142,70 | 132,90 | 139,80 | 0,94% | 174.915,00 |
| 20.03.2026 | 141,30 | 142,60 | 137,60 | 138,50 | -1,14% | 137.610,00 |
| 19.03.2026 | 144,80 | 144,80 | 140,10 | 140,10 | -4,95% | 203.095,00 |
| 18.03.2026 | 148,30 | 150,00 | 146,20 | 147,40 | -0,14% | 115.752,00 |
| 17.03.2026 | 151,30 | 151,30 | 146,80 | 147,60 | -2,45% | 131.312,00 |
| 16.03.2026 | 150,90 | 152,00 | 149,50 | 151,30 | 0,20% | 133.436,00 |
| 13.03.2026 | 155,00 | 155,30 | 150,40 | 151,00 | -2,27% | 144.582,00 |
| 12.03.2026 | 154,30 | 155,20 | 152,40 | 154,50 | 0,26% | 179.093,00 |
| 11.03.2026 | 153,30 | 154,50 | 150,70 | 154,10 | 0,46% | 282.308,00 |
| 10.03.2026 | 151,90 | 154,70 | 150,60 | 153,40 | 2,54% | 110.982,00 |
| 09.03.2026 | 149,30 | 150,90 | 147,20 | 149,60 | -3,05% | 144.551,00 |
| 06.03.2026 | 155,50 | 158,00 | 153,40 | 154,30 | -0,71% | 132.689,00 |
| 05.03.2026 | 156,20 | 157,90 | 155,00 | 155,40 | -0,96% | 112.403,00 |
| 04.03.2026 | 152,80 | 157,70 | 151,20 | 156,90 | 3,02% | 96.447,00 |
| 03.03.2026 | 158,00 | 158,00 | 150,80 | 152,30 | -4,69% | 199.365,00 |
| 02.03.2026 | 157,00 | 160,00 | 155,40 | 159,80 | -0,12% | 174.711,00 |
| 27.02.2026 | 159,90 | 162,20 | 158,90 | 160,00 | 1,39% | 247.485,00 |
| 26.02.2026 | 157,70 | 159,20 | 157,00 | 157,80 | 0,00% | 127.979,00 |
| 25.02.2026 | 158,50 | 159,30 | 156,50 | 157,80 | -0,25% | 113.462,00 |
| 24.02.2026 | 155,50 | 159,30 | 154,40 | 158,20 | 1,93% | 132.909,00 |
| 23.02.2026 | 154,50 | 156,10 | 152,90 | 155,20 | 0,06% | 237.699,00 |
| 20.02.2026 | 152,20 | 155,10 | 151,00 | 155,10 | 1,97% | 210.303,00 |
| 19.02.2026 | 152,30 | 153,00 | 149,80 | 152,10 | -0,13% | 202.788,00 |
| 18.02.2026 | 150,20 | 152,60 | 148,40 | 152,30 | 1,87% | 118.787,00 |
| 17.02.2026 | 153,90 | 153,90 | 149,30 | 149,50 | -2,86% | 114.307,00 |
| 16.02.2026 | 158,40 | 158,40 | 153,30 | 153,90 | -2,84% | 138.252,00 |
| 13.02.2026 | 158,00 | 158,40 | 154,50 | 158,40 | -0,25% | 295.121,00 |
| 12.02.2026 | 162,70 | 164,10 | 158,00 | 158,80 | -2,16% | 262.006,00 |
| 11.02.2026 | 163,00 | 164,80 | 160,10 | 162,30 | -0,37% | 340.754,00 |
| 10.02.2026 | 159,80 | 162,90 | 158,80 | 162,90 | 2,00% | 122.822,00 |
| 09.02.2026 | 157,60 | 159,70 | 156,60 | 159,70 | 1,59% | 152.488,00 |
| 06.02.2026 | 155,00 | 157,50 | 153,30 | 157,20 | 0,77% | 163.185,00 |
| 05.02.2026 | 154,80 | 156,40 | 154,20 | 156,00 | 0,65% | 229.544,00 |
| 04.02.2026 | 153,20 | 155,40 | 152,40 | 155,00 | 1,24% | 175.419,00 |
| 03.02.2026 | 149,00 | 153,70 | 149,00 | 153,10 | 3,87% | 624.496,00 |
| 02.02.2026 | 148,70 | 149,40 | 145,00 | 147,40 | -1,34% | 187.569,00 |
| 30.01.2026 | 148,60 | 149,70 | 142,50 | 149,40 | -2,48% | 696.205,00 |
| 29.01.2026 | 160,40 | 166,10 | 150,40 | 153,20 | 0,33% | 368.289,00 |
| 28.01.2026 | 153,00 | 153,40 | 151,60 | 152,70 | -0,07% | 1.418.817,00 |
| 27.01.2026 | 152,60 | 153,50 | 151,50 | 152,80 | 0,20% | 216.652,00 |
| 26.01.2026 | 150,30 | 152,50 | 149,90 | 152,50 | 1,67% | 234.446,00 |
| 23.01.2026 | 150,00 | 150,50 | 149,00 | 150,00 | 0,20% | 254.307,00 |
| 22.01.2026 | 147,00 | 149,70 | 146,60 | 149,70 | 2,60% | 185.185,00 |
| 21.01.2026 | 146,60 | 148,60 | 145,40 | 145,90 | -0,75% | 183.347,00 |
| 20.01.2026 | 147,20 | 147,20 | 143,40 | 147,00 | -0,61% | 144.437,00 |
| 19.01.2026 | 147,00 | 149,30 | 144,00 | 147,90 | -0,80% | 344.496,00 |
| 16.01.2026 | 153,30 | 153,30 | 149,10 | 149,10 | -2,74% | 406.313,00 |
| 15.01.2026 | 152,00 | 153,30 | 151,30 | 153,30 | 1,05% | 324.508,00 |
| 14.01.2026 | 152,20 | 152,90 | 150,30 | 151,70 | -0,20% | 187.401,00 |
| 13.01.2026 | 153,90 | 154,00 | 150,55 | 152,00 | -1,23% | 221.804,00 |
| 12.01.2026 | 155,00 | 155,20 | 153,20 | 153,90 | -0,45% | 140.028,00 |
| 09.01.2026 | 155,00 | 155,50 | 153,80 | 154,60 | 0,72% | 111.275,00 |
| 08.01.2026 | 156,00 | 156,00 | 151,80 | 153,50 | -1,35% | 125.167,00 |
| 07.01.2026 | 150,00 | 156,10 | 150,00 | 155,60 | 4,15% | 400.790,00 |
| 05.01.2026 | 149,80 | 150,40 | 147,30 | 149,40 | 0,54% | 119.621,00 |
| 02.01.2026 | 146,50 | 149,20 | 146,50 | 148,60 | 1,99% | 245.401,00 |
| 30.12.2025 | 144,00 | 146,10 | 143,30 | 145,70 | 1,32% | 106.020,00 |
| 29.12.2025 | 140,40 | 144,00 | 140,40 | 143,80 | 2,71% | 158.555,00 |
| 23.12.2025 | 138,00 | 141,20 | 138,00 | 140,00 | 0,65% | 156.231,00 |
| 22.12.2025 | 137,80 | 139,60 | 137,60 | 139,10 | 1,09% | 113.553,00 |
| 19.12.2025 | 137,20 | 138,20 | 136,85 | 137,60 | -0,22% | 274.714,00 |
| 18.12.2025 | 136,20 | 137,90 | 135,10 | 137,90 | 1,55% | 111.129,00 |
| 17.12.2025 | 135,50 | 137,20 | 134,50 | 135,80 | 0,30% | 215.175,00 |
| 16.12.2025 | 134,20 | 135,80 | 134,10 | 135,40 | 0,89% | 324.230,00 |
| 15.12.2025 | 134,20 | 135,40 | 132,90 | 134,20 | 0,00% | 2.336.622,00 |
| 12.12.2025 | 135,20 | 138,30 | 134,00 | 134,20 | -0,74% | 136.413,00 |
| 11.12.2025 | 135,00 | 135,60 | 134,40 | 135,20 | 0,82% | 120.725,00 |
| 10.12.2025 | 135,30 | 136,20 | 134,10 | 134,10 | -0,89% | 123.776,00 |
| 09.12.2025 | 137,10 | 137,40 | 135,20 | 135,30 | -1,10% | 96.191,00 |
| 08.12.2025 | 139,40 | 139,40 | 136,40 | 136,80 | -1,79% | 141.513,00 |
| 05.12.2025 | 141,40 | 142,80 | 139,00 | 139,30 | -1,00% | 90.041,00 |
| 04.12.2025 | 139,50 | 142,10 | 139,00 | 140,70 | 1,30% | 174.677,00 |
| 03.12.2025 | 140,30 | 142,30 | 138,40 | 138,90 | -0,86% | 115.333,00 |
| 02.12.2025 | 139,90 | 140,80 | 139,00 | 140,10 | 0,07% | 300.567,00 |
| 01.12.2025 | 138,20 | 140,40 | 136,80 | 140,00 | 1,45% | 183.245,00 |
| 28.11.2025 | 139,70 | 140,00 | 138,00 | 138,00 | -1,15% | 2.279.422,00 |
| 27.11.2025 | 139,20 | 139,90 | 138,10 | 139,60 | 0,58% | 194.267,00 |
| 26.11.2025 | 140,20 | 140,40 | 137,90 | 138,80 | -0,43% | 366.516,00 |
| 25.11.2025 | 137,10 | 140,50 | 136,80 | 139,40 | 1,90% | 254.059,00 |
| 24.11.2025 | 133,90 | 136,80 | 133,90 | 136,80 | 2,63% | 199.387,00 |
| 21.11.2025 | 131,50 | 133,30 | 131,10 | 133,30 | 0,23% | 247.392,00 |
| 20.11.2025 | 135,30 | 135,40 | 132,60 | 133,00 | -0,89% | 210.596,00 |
| 19.11.2025 | 133,00 | 135,00 | 132,30 | 134,20 | 0,90% | 79.954,00 |
| 18.11.2025 | 135,00 | 135,00 | 131,90 | 133,00 | -1,70% | 104.350,00 |
| 17.11.2025 | 137,40 | 137,50 | 135,30 | 135,30 | -1,46% | 67.684,00 |
| 14.11.2025 | 140,60 | 140,60 | 136,10 | 137,30 | -2,28% | 104.750,00 |
| 13.11.2025 | 140,90 | 141,80 | 139,90 | 140,50 | -0,64% | 150.323,00 |
| 12.11.2025 | 139,60 | 141,80 | 139,50 | 141,40 | 1,36% | 252.068,00 |
| 11.11.2025 | 139,00 | 140,20 | 138,90 | 139,50 | 0,36% | 90.971,00 |
| 10.11.2025 | 139,70 | 140,30 | 138,50 | 139,00 | 0,43% | 117.356,00 |
| 07.11.2025 | 136,20 | 138,70 | 136,20 | 138,40 | 1,62% | 130.202,00 |
| 06.11.2025 | 137,40 | 138,50 | 136,20 | 136,20 | -1,16% | 466.837,00 |