190,477SEK
1,48%
Echtzeit-Aktienkurs Granges AB
Bid:
Ask:
Aktienkurse zur Granges AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 188,00 | 192,20 | 186,50 | 190,40 | 1,44% | 793.670,00 |
| 28.05.2026 | 187,20 | 188,90 | 186,00 | 187,70 | -0,21% | 78.026,00 |
| 27.05.2026 | 185,10 | 189,40 | 185,10 | 188,10 | 1,68% | 97.195,00 |
| 26.05.2026 | 189,50 | 190,20 | 180,20 | 185,00 | -2,32% | 169.443,00 |
| 25.05.2026 | 187,90 | 190,60 | 187,90 | 189,40 | 1,12% | 74.843,00 |
| 22.05.2026 | 184,40 | 187,30 | 183,70 | 187,30 | 1,68% | 175.210,00 |
| 21.05.2026 | 182,70 | 185,60 | 182,00 | 184,20 | 1,15% | 101.184,00 |
| 20.05.2026 | 175,80 | 182,80 | 175,70 | 182,10 | 3,58% | 121.004,00 |
| 19.05.2026 | 174,70 | 177,30 | 174,30 | 175,80 | 0,57% | 53.417,00 |
| 18.05.2026 | 175,70 | 177,00 | 172,50 | 174,80 | -1,35% | 87.820,00 |
| 15.05.2026 | 180,40 | 180,40 | 175,00 | 177,20 | -1,88% | 100.304,00 |
| 13.05.2026 | 178,40 | 180,80 | 178,30 | 180,60 | 1,01% | 73.113,00 |
| 12.05.2026 | 182,30 | 182,30 | 178,80 | 178,80 | -2,77% | 131.225,00 |
| 11.05.2026 | 181,20 | 184,30 | 179,50 | 183,90 | 1,49% | 80.594,00 |
| 08.05.2026 | 181,00 | 182,70 | 179,30 | 181,20 | 0,06% | 132.654,00 |
| 07.05.2026 | 182,00 | 183,70 | 181,10 | 181,10 | -0,44% | 73.779,00 |
| 06.05.2026 | 177,00 | 181,90 | 177,00 | 181,90 | 3,82% | 111.590,00 |
| 05.05.2026 | 170,30 | 175,50 | 170,00 | 175,20 | 3,61% | 85.400,00 |
| 04.05.2026 | 175,00 | 175,80 | 169,10 | 169,10 | -2,65% | 153.348,00 |
| 30.04.2026 | 175,40 | 175,50 | 171,40 | 173,70 | -0,97% | 70.583,00 |
| 29.04.2026 | 175,00 | 176,70 | 174,80 | 175,40 | 0,40% | 118.426,00 |
| 28.04.2026 | 175,90 | 177,80 | 173,60 | 174,70 | -0,63% | 120.161,00 |
| 27.04.2026 | 173,70 | 179,00 | 172,70 | 175,80 | 1,21% | 164.996,00 |
| 24.04.2026 | 164,20 | 174,10 | 163,00 | 173,70 | 5,79% | 275.391,00 |
| 23.04.2026 | 168,10 | 172,40 | 163,60 | 164,20 | 2,43% | 345.835,00 |
| 22.04.2026 | 163,00 | 163,40 | 159,10 | 160,30 | -1,35% | 108.609,00 |
| 21.04.2026 | 164,00 | 164,30 | 161,10 | 162,50 | -0,73% | 106.315,00 |
| 20.04.2026 | 162,90 | 164,00 | 161,80 | 163,70 | -0,79% | 135.846,00 |
| 17.04.2026 | 163,60 | 165,60 | 159,80 | 165,00 | 1,04% | 144.965,00 |
| 16.04.2026 | 160,00 | 164,00 | 158,50 | 163,30 | -0,55% | 77.171,00 |
| 15.04.2026 | 165,10 | 169,50 | 163,70 | 164,20 | -0,06% | 115.061,00 |
| 14.04.2026 | 165,00 | 167,90 | 163,00 | 164,30 | -0,06% | 101.171,00 |
| 13.04.2026 | 163,70 | 164,50 | 161,00 | 164,40 | 0,49% | 101.240,00 |
| 10.04.2026 | 161,10 | 164,40 | 161,00 | 163,60 | 0,99% | 248.419,00 |
| 09.04.2026 | 159,70 | 162,40 | 159,70 | 162,00 | 0,75% | 136.738,00 |
| 08.04.2026 | 159,70 | 161,30 | 156,90 | 160,80 | 5,72% | 121.584,00 |
| 07.04.2026 | 149,20 | 154,50 | 149,20 | 152,10 | 2,98% | 173.129,00 |
| 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% | 94.291,00 |
| 31.03.2026 | 141,60 | 148,00 | 141,60 | 147,90 | 4,60% | 125.666,00 |
| 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% | 127.502,00 |
| 26.03.2026 | 142,00 | 144,70 | 141,40 | 143,80 | -0,62% | 76.278,00 |
| 25.03.2026 | 144,00 | 144,80 | 143,20 | 144,70 | 2,26% | 93.898,00 |
| 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% | 174.030,00 |
| 20.03.2026 | 141,30 | 142,60 | 137,60 | 138,50 | -1,14% | 137.544,00 |
| 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% | 115.609,00 |
| 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 |