69,488SEK
0,05%
Echtzeit-Aktienkurs Alleima AB
Bid:
Ask:
Aktienkurse zur Alleima AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 69,65 | 70,05 | 68,83 | 69,31 | -0,21% | - |
| 10.09.2025 | 69,40 | 70,15 | 68,70 | 69,45 | 0,07% | 211.953,00 |
| 09.09.2025 | 70,90 | 71,40 | 69,35 | 69,40 | -2,25% | 242.583,00 |
| 08.09.2025 | 70,60 | 71,10 | 69,95 | 71,00 | 0,71% | 158.020,00 |
| 05.09.2025 | 69,90 | 71,25 | 69,90 | 70,50 | 0,86% | 216.688,00 |
| 04.09.2025 | 70,20 | 70,90 | 69,50 | 69,90 | -0,43% | 172.300,00 |
| 03.09.2025 | 69,65 | 71,15 | 69,65 | 70,20 | 1,23% | 352.277,00 |
| 02.09.2025 | 70,85 | 71,50 | 69,15 | 69,35 | -2,12% | 252.774,00 |
| 01.09.2025 | 70,05 | 71,15 | 70,05 | 70,85 | 1,36% | 225.613,00 |
| 29.08.2025 | 70,15 | 71,45 | 69,90 | 69,90 | -0,29% | 305.153,00 |
| 28.08.2025 | 70,00 | 71,05 | 70,00 | 70,10 | 0,29% | 184.698,00 |
| 27.08.2025 | 70,75 | 71,05 | 69,85 | 69,90 | -1,13% | 187.083,00 |
| 26.08.2025 | 71,05 | 71,65 | 70,25 | 70,70 | -0,77% | 315.497,00 |
| 25.08.2025 | 72,10 | 72,25 | 71,25 | 71,25 | -1,18% | 235.157,00 |
| 22.08.2025 | 70,20 | 72,35 | 70,20 | 72,10 | 2,93% | 349.049,00 |
| 21.08.2025 | 69,85 | 70,15 | 69,25 | 70,05 | 0,36% | 283.027,00 |
| 20.08.2025 | 69,60 | 70,10 | 68,95 | 69,80 | -0,36% | 234.324,00 |
| 19.08.2025 | 67,85 | 70,10 | 67,85 | 70,05 | 3,09% | 406.382,00 |
| 18.08.2025 | 69,00 | 69,10 | 67,75 | 67,95 | -1,52% | 246.751,00 |
| 15.08.2025 | 69,45 | 70,10 | 68,70 | 69,00 | -0,29% | 270.142,00 |
| 14.08.2025 | 69,65 | 69,65 | 68,90 | 69,20 | -0,65% | 251.284,00 |
| 13.08.2025 | 69,90 | 70,00 | 69,20 | 69,65 | 0,29% | 323.405,00 |
| 12.08.2025 | 69,00 | 69,65 | 68,65 | 69,45 | 1,17% | 292.147,00 |
| 11.08.2025 | 69,60 | 70,35 | 68,65 | 68,65 | -1,08% | 285.791,00 |
| 08.08.2025 | 68,50 | 69,80 | 68,25 | 69,40 | 2,06% | 211.553,00 |
| 07.08.2025 | 67,15 | 68,90 | 67,15 | 68,00 | 1,12% | 307.800,00 |
| 06.08.2025 | 68,70 | 69,15 | 67,20 | 67,25 | -1,75% | 350.440,00 |
| 05.08.2025 | 68,30 | 68,80 | 68,05 | 68,45 | 0,44% | 295.869,00 |
| 04.08.2025 | 68,70 | 69,70 | 68,10 | 68,15 | -0,51% | 252.127,00 |
| 01.08.2025 | 69,60 | 69,95 | 68,40 | 68,50 | -1,23% | 380.022,00 |
| 31.07.2025 | 70,50 | 70,50 | 69,35 | 69,35 | -2,05% | 766.479,00 |
| 30.07.2025 | 70,20 | 71,55 | 70,00 | 70,80 | 2,09% | 394.827,00 |
| 29.07.2025 | 71,50 | 71,95 | 69,35 | 69,35 | -3,01% | 412.851,00 |
| 28.07.2025 | 73,50 | 74,20 | 71,45 | 71,50 | -0,97% | 452.636,00 |
| 25.07.2025 | 72,40 | 72,75 | 72,10 | 72,20 | -0,14% | 395.578,00 |
| 24.07.2025 | 73,00 | 73,40 | 72,10 | 72,30 | 0,14% | 424.134,00 |
| 23.07.2025 | 72,50 | 73,25 | 72,00 | 72,20 | 0,14% | 550.484,00 |
| 22.07.2025 | 74,05 | 75,20 | 72,05 | 72,10 | -1,50% | 641.071,00 |
| 21.07.2025 | 70,80 | 73,95 | 70,65 | 73,20 | 3,90% | 1.604.168,00 |
| 18.07.2025 | 80,45 | 81,45 | 70,30 | 70,45 | -12,86% | 1.847.849,00 |
| 17.07.2025 | 79,10 | 81,75 | 79,10 | 80,85 | 2,21% | 245.004,00 |
| 16.07.2025 | 79,90 | 79,90 | 78,75 | 79,10 | -1,00% | 150.497,00 |
| 15.07.2025 | 79,75 | 80,95 | 79,75 | 79,90 | 0,25% | 204.677,00 |
| 14.07.2025 | 80,00 | 80,30 | 79,35 | 79,70 | -0,99% | 212.652,00 |
| 11.07.2025 | 81,65 | 81,70 | 80,50 | 80,50 | -1,29% | 203.440,00 |
| 10.07.2025 | 79,00 | 81,55 | 79,00 | 81,55 | 3,49% | 292.335,00 |
| 09.07.2025 | 78,65 | 79,40 | 77,70 | 78,80 | 0,25% | 200.883,00 |
| 08.07.2025 | 77,25 | 78,75 | 76,90 | 78,60 | 2,08% | 339.291,00 |
| 07.07.2025 | 76,70 | 77,00 | 76,10 | 77,00 | 0,06% | 178.757,00 |
| 04.07.2025 | 77,90 | 77,90 | 76,70 | 76,95 | -1,03% | 169.321,00 |
| 03.07.2025 | 78,00 | 78,50 | 76,90 | 77,75 | 0,19% | 419.758,00 |
| 02.07.2025 | 74,30 | 78,00 | 73,90 | 77,60 | 4,58% | 465.985,00 |
| 01.07.2025 | 74,75 | 75,30 | 73,75 | 74,20 | -0,74% | 429.400,00 |
| 30.06.2025 | 77,40 | 77,50 | 74,50 | 74,75 | -3,42% | 332.582,00 |
| 27.06.2025 | 76,80 | 77,70 | 76,50 | 77,40 | 1,24% | 185.823,00 |
| 26.06.2025 | 75,95 | 76,45 | 75,50 | 76,45 | 1,26% | 215.335,00 |
| 25.06.2025 | 76,90 | 77,15 | 75,45 | 75,50 | -1,31% | 256.256,00 |
| 24.06.2025 | 78,75 | 78,95 | 76,05 | 76,50 | -0,91% | 516.072,00 |
| 23.06.2025 | 77,70 | 78,30 | 76,75 | 77,20 | -2,31% | 258.732,00 |
| 20.06.2025 | 78,19 | 79,05 | 78,04 | 79,02 | 1,77% | - |
| 19.06.2025 | 79,00 | 79,55 | 77,65 | 77,65 | -2,63% | 671.153,00 |
| 18.06.2025 | 81,35 | 81,35 | 79,45 | 79,75 | -1,97% | 284.554,00 |
| 17.06.2025 | 81,95 | 82,00 | 80,40 | 81,35 | -0,85% | 311.372,00 |
| 16.06.2025 | 81,50 | 82,75 | 81,50 | 82,05 | 0,67% | 325.369,00 |
| 13.06.2025 | 80,00 | 82,00 | 80,00 | 81,50 | 0,00% | 656.112,00 |
| 12.06.2025 | 81,75 | 81,90 | 79,90 | 81,50 | -0,61% | 368.792,00 |
| 11.06.2025 | 82,50 | 83,40 | 81,60 | 82,00 | -0,36% | 605.152,00 |
| 10.06.2025 | 81,10 | 82,55 | 80,80 | 82,30 | 1,54% | 385.348,00 |
| 09.06.2025 | 79,85 | 81,40 | 79,10 | 81,05 | 1,14% | 388.799,00 |
| 06.06.2025 | 79,65 | 80,24 | 79,52 | 80,13 | 0,48% | - |
| 05.06.2025 | 79,60 | 80,70 | 79,30 | 79,75 | 0,25% | 264.459,00 |
| 04.06.2025 | 78,00 | 79,80 | 77,80 | 79,55 | 2,12% | 325.126,00 |
| 03.06.2025 | 78,80 | 79,00 | 77,10 | 77,90 | -1,02% | 202.474,00 |
| 02.06.2025 | 78,00 | 79,15 | 76,90 | 78,70 | 0,25% | 286.413,00 |
| 30.05.2025 | 81,20 | 81,20 | 78,20 | 78,50 | -3,47% | 615.635,00 |
| 29.05.2025 | 82,58 | 82,59 | 81,11 | 81,32 | -0,35% | - |
| 28.05.2025 | 79,40 | 81,60 | 78,80 | 81,60 | 2,84% | 261.600,00 |
| 27.05.2025 | 79,45 | 80,15 | 77,70 | 79,35 | 0,00% | 286.801,00 |
| 26.05.2025 | 78,40 | 79,60 | 78,00 | 79,35 | 2,78% | 203.871,00 |
| 23.05.2025 | 77,50 | 78,80 | 75,30 | 77,20 | -0,06% | 395.588,00 |
| 22.05.2025 | 80,15 | 80,15 | 76,85 | 77,25 | -3,62% | 329.559,00 |
| 21.05.2025 | 80,15 | 80,50 | 79,00 | 80,15 | 0,00% | 380.479,00 |
| 20.05.2025 | 80,00 | 80,55 | 78,30 | 80,15 | 0,88% | 702.793,00 |
| 19.05.2025 | 79,10 | 80,90 | 78,10 | 79,45 | 3,11% | 936.894,00 |
| 16.05.2025 | 77,50 | 78,15 | 76,50 | 77,05 | -0,58% | 234.951,00 |
| 15.05.2025 | 77,80 | 77,90 | 76,65 | 77,50 | -0,32% | 251.704,00 |
| 14.05.2025 | 78,20 | 79,40 | 77,30 | 77,75 | -0,38% | 214.870,00 |
| 13.05.2025 | 78,10 | 78,60 | 77,60 | 78,05 | 0,00% | 217.801,00 |
| 12.05.2025 | 76,25 | 79,10 | 76,10 | 78,05 | 3,86% | 358.320,00 |
| 09.05.2025 | 75,05 | 76,40 | 74,95 | 75,15 | 0,20% | 158.532,00 |
| 08.05.2025 | 75,00 | 76,35 | 74,10 | 75,00 | 0,67% | 337.585,00 |
| 07.05.2025 | 75,05 | 75,40 | 73,75 | 74,50 | -1,06% | 350.193,00 |
| 06.05.2025 | 75,40 | 75,75 | 73,80 | 75,30 | 0,00% | 269.115,00 |
| 05.05.2025 | 77,90 | 77,90 | 75,15 | 75,30 | -2,59% | 430.128,00 |
| 02.05.2025 | 76,65 | 79,15 | 76,65 | 77,30 | 2,05% | 675.440,00 |
| 30.04.2025 | 75,00 | 75,75 | 73,70 | 75,75 | -0,20% | 402.322,00 |
| 29.04.2025 | 76,75 | 76,95 | 75,45 | 75,90 | -3,00% | 531.066,00 |
| 28.04.2025 | 77,10 | 79,00 | 76,80 | 78,25 | 1,62% | 472.117,00 |
| 25.04.2025 | 77,80 | 79,00 | 76,30 | 77,00 | -0,39% | 700.971,00 |
| 24.04.2025 | 75,50 | 77,75 | 73,95 | 77,30 | 2,52% | 565.052,00 |