77,884SEK
-11,34%
Echtzeit-Aktienkurs Alleima AB
Bid:
Ask:
Aktienkurse zur Alleima AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 88,19 | 88,21 | 77,40 | 78,64 | -10,48% | - |
| 26.01.2026 | 87,50 | 88,75 | 85,80 | 87,85 | 0,40% | 415.034,00 |
| 23.01.2026 | 86,00 | 87,50 | 85,55 | 87,50 | 1,74% | 318.415,00 |
| 22.01.2026 | 83,65 | 86,00 | 83,65 | 86,00 | 3,61% | 252.112,00 |
| 21.01.2026 | 81,60 | 83,30 | 81,55 | 83,00 | 1,16% | 219.457,00 |
| 20.01.2026 | 82,25 | 82,45 | 80,80 | 82,05 | -0,55% | 663.593,00 |
| 19.01.2026 | 82,40 | 83,50 | 81,20 | 82,50 | -2,65% | 365.916,00 |
| 16.01.2026 | 85,60 | 86,00 | 84,75 | 84,75 | -0,70% | 268.770,00 |
| 15.01.2026 | 84,80 | 86,25 | 84,60 | 85,35 | 0,65% | 211.402,00 |
| 14.01.2026 | 86,20 | 86,35 | 84,65 | 84,80 | -1,62% | 1.188.208,00 |
| 13.01.2026 | 85,90 | 86,20 | 84,45 | 86,20 | 1,41% | 337.687,00 |
| 12.01.2026 | 86,50 | 86,60 | 84,90 | 85,00 | -2,07% | 508.435,00 |
| 09.01.2026 | 84,40 | 87,15 | 84,40 | 86,80 | 2,84% | 829.631,00 |
| 08.01.2026 | 87,15 | 87,50 | 82,35 | 84,40 | -3,16% | 1.346.036,00 |
| 07.01.2026 | 84,40 | 87,15 | 83,80 | 87,15 | 3,40% | 406.929,00 |
| 06.01.2026 | 84,13 | 84,41 | 83,87 | 84,29 | 0,58% | - |
| 05.01.2026 | 83,60 | 83,80 | 82,50 | 83,80 | 0,18% | 149.244,00 |
| 02.01.2026 | 81,85 | 83,95 | 81,35 | 83,65 | 2,20% | 194.807,00 |
| 30.12.2025 | 81,70 | 82,15 | 81,40 | 81,85 | 0,18% | 113.327,00 |
| 29.12.2025 | 80,70 | 81,70 | 80,40 | 81,70 | 1,24% | 278.268,00 |
| 23.12.2025 | 80,00 | 80,85 | 79,70 | 80,70 | 0,88% | 158.574,00 |
| 22.12.2025 | 80,10 | 80,15 | 79,05 | 80,00 | -0,12% | 280.656,00 |
| 19.12.2025 | 82,95 | 82,95 | 79,45 | 80,10 | -3,44% | 483.955,00 |
| 18.12.2025 | 81,60 | 83,05 | 81,35 | 82,95 | 1,72% | 154.127,00 |
| 17.12.2025 | 83,80 | 84,50 | 81,40 | 81,55 | -2,80% | 1.024.190,00 |
| 16.12.2025 | 83,60 | 84,25 | 82,95 | 83,90 | 0,36% | 214.784,00 |
| 15.12.2025 | 82,35 | 83,80 | 82,10 | 83,60 | 1,58% | 200.449,00 |
| 12.12.2025 | 82,25 | 83,70 | 82,20 | 82,30 | 0,12% | 259.445,00 |
| 11.12.2025 | 81,25 | 82,50 | 81,10 | 82,20 | 1,23% | 229.971,00 |
| 10.12.2025 | 82,55 | 82,55 | 80,15 | 81,20 | -1,99% | 246.102,00 |
| 09.12.2025 | 83,50 | 83,70 | 82,60 | 82,85 | -0,78% | 250.197,00 |
| 08.12.2025 | 83,10 | 84,00 | 82,90 | 83,50 | 0,48% | 196.352,00 |
| 05.12.2025 | 82,95 | 83,35 | 82,60 | 83,10 | 0,67% | 218.839,00 |
| 04.12.2025 | 82,75 | 83,50 | 82,05 | 82,55 | 0,43% | 246.206,00 |
| 03.12.2025 | 82,00 | 82,45 | 81,70 | 82,20 | 0,24% | 227.278,00 |
| 02.12.2025 | 82,70 | 82,85 | 81,55 | 82,00 | -0,67% | 217.057,00 |
| 01.12.2025 | 81,85 | 82,85 | 81,20 | 82,55 | 0,79% | 215.627,00 |
| 28.11.2025 | 82,20 | 82,35 | 81,05 | 81,90 | -0,12% | 430.568,00 |
| 27.11.2025 | 83,10 | 83,30 | 81,85 | 82,00 | -1,09% | 653.929,00 |
| 26.11.2025 | 82,75 | 83,30 | 82,05 | 82,90 | 0,42% | 886.194,00 |
| 25.11.2025 | 81,50 | 82,85 | 81,00 | 82,55 | 1,29% | 217.024,00 |
| 24.11.2025 | 79,60 | 81,80 | 79,60 | 81,50 | 2,58% | 337.645,00 |
| 21.11.2025 | 79,00 | 80,50 | 78,50 | 79,45 | -1,91% | 351.446,00 |
| 20.11.2025 | 81,10 | 81,50 | 80,35 | 81,00 | 1,25% | 404.564,00 |
| 19.11.2025 | 79,00 | 80,70 | 78,50 | 80,00 | 1,07% | 207.569,00 |
| 18.11.2025 | 79,00 | 80,55 | 78,75 | 79,15 | -1,74% | 281.591,00 |
| 17.11.2025 | 81,00 | 81,30 | 79,75 | 80,55 | -0,43% | 246.095,00 |
| 14.11.2025 | 81,00 | 81,00 | 79,40 | 80,90 | -0,37% | 167.681,00 |
| 13.11.2025 | 81,85 | 82,90 | 81,20 | 81,20 | -0,67% | 275.339,00 |
| 12.11.2025 | 82,65 | 83,20 | 81,25 | 81,75 | -0,67% | 193.496,00 |
| 11.11.2025 | 79,90 | 83,00 | 79,70 | 82,30 | 3,20% | 439.686,00 |
| 10.11.2025 | 79,50 | 80,00 | 78,70 | 79,75 | 1,33% | 184.441,00 |
| 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 |