79,287SEK
1,13%
Echtzeit-Aktienkurs Alleima AB
Bid:
Ask:
Aktienkurse zur Alleima AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 78,00 | 79,15 | 78,00 | 78,70 | 0,38% | 375.606,00 |
| 06.11.2025 | 79,40 | 80,05 | 78,00 | 78,40 | -1,26% | 373.831,00 |
| 05.11.2025 | 80,50 | 80,75 | 79,30 | 79,40 | -1,61% | 234.738,00 |
| 04.11.2025 | 81,95 | 81,95 | 80,30 | 80,70 | -2,36% | 333.399,00 |
| 03.11.2025 | 82,00 | 83,20 | 81,30 | 82,65 | 0,43% | 323.955,00 |
| 31.10.2025 | 83,90 | 83,90 | 82,15 | 82,30 | -1,91% | 142.197,00 |
| 30.10.2025 | 83,05 | 84,20 | 82,45 | 83,90 | 0,66% | 357.165,00 |
| 29.10.2025 | 83,75 | 83,75 | 81,95 | 83,35 | -0,48% | 284.245,00 |
| 28.10.2025 | 82,25 | 83,95 | 81,40 | 83,75 | 1,33% | 246.632,00 |
| 27.10.2025 | 84,00 | 84,10 | 81,50 | 82,65 | -1,49% | 310.431,00 |
| 24.10.2025 | 82,00 | 85,50 | 82,00 | 83,90 | 3,45% | 522.866,00 |
| 23.10.2025 | 79,70 | 81,90 | 78,30 | 81,10 | 1,88% | 422.278,00 |
| 22.10.2025 | 76,30 | 81,75 | 74,40 | 79,60 | 3,98% | 975.602,00 |
| 21.10.2025 | 78,35 | 78,45 | 76,10 | 76,55 | -2,23% | 401.677,00 |
| 20.10.2025 | 76,40 | 78,50 | 75,55 | 78,30 | 2,49% | 311.146,00 |
| 17.10.2025 | 75,80 | 76,60 | 75,00 | 76,40 | -0,20% | 426.286,00 |
| 16.10.2025 | 75,00 | 77,00 | 74,95 | 76,55 | 1,80% | 233.090,00 |
| 15.10.2025 | 74,85 | 76,20 | 74,30 | 75,20 | 1,62% | 297.004,00 |
| 14.10.2025 | 74,00 | 74,15 | 73,00 | 74,00 | -1,20% | 191.533,00 |
| 13.10.2025 | 73,20 | 75,00 | 72,50 | 74,90 | 2,32% | 234.773,00 |
| 10.10.2025 | 73,25 | 75,65 | 73,10 | 73,20 | -0,07% | 438.984,00 |
| 09.10.2025 | 77,80 | 78,10 | 73,00 | 73,25 | -5,85% | 494.348,00 |
| 08.10.2025 | 75,00 | 77,80 | 74,80 | 77,80 | 4,01% | 320.335,00 |
| 07.10.2025 | 75,05 | 75,75 | 74,50 | 74,80 | -0,07% | 149.831,00 |
| 06.10.2025 | 75,80 | 76,00 | 74,50 | 74,85 | -1,25% | 261.594,00 |
| 03.10.2025 | 74,15 | 76,85 | 74,15 | 75,80 | 2,23% | 628.589,00 |
| 02.10.2025 | 75,00 | 75,75 | 74,00 | 74,15 | -0,47% | 338.811,00 |
| 01.10.2025 | 71,00 | 74,75 | 70,90 | 74,50 | 4,56% | 454.199,00 |
| 30.09.2025 | 70,50 | 71,35 | 69,50 | 71,25 | 0,64% | 286.545,00 |
| 29.09.2025 | 73,50 | 73,80 | 70,30 | 70,80 | -3,67% | 398.730,00 |
| 26.09.2025 | 72,20 | 73,55 | 72,20 | 73,50 | 2,51% | 225.300,00 |
| 25.09.2025 | 72,75 | 72,85 | 71,70 | 71,70 | -1,17% | 188.062,00 |
| 24.09.2025 | 72,95 | 72,95 | 71,85 | 72,55 | -0,55% | 218.368,00 |
| 23.09.2025 | 72,15 | 73,30 | 71,60 | 72,95 | 0,55% | 273.094,00 |
| 22.09.2025 | 70,50 | 72,80 | 70,50 | 72,55 | 2,91% | 436.977,00 |
| 19.09.2025 | 70,30 | 70,85 | 70,00 | 70,50 | 0,43% | 739.801,00 |
| 18.09.2025 | 69,90 | 70,95 | 69,90 | 70,20 | 0,65% | 292.396,00 |
| 17.09.2025 | 69,30 | 70,30 | 68,90 | 69,75 | 0,72% | 392.297,00 |
| 16.09.2025 | 70,00 | 70,00 | 69,10 | 69,25 | -1,00% | 232.987,00 |
| 15.09.2025 | 69,00 | 70,30 | 68,75 | 69,95 | 1,01% | 574.587,00 |
| 12.09.2025 | 69,70 | 70,55 | 68,65 | 69,25 | -0,43% | 489.778,00 |
| 11.09.2025 | 69,55 | 70,05 | 68,65 | 69,55 | 0,14% | 206.851,00 |
| 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 |