81,642SEK
0,17%
Echtzeit-Aktienkurs Alleima AB
Bid:
Ask:
Aktienkurse zur Alleima AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 81,73 | 82,33 | 81,53 | 82,11 | 0,75% | - |
| 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 |
| 23.04.2025 | 72,10 | 78,45 | 71,35 | 75,40 | 5,09% | 1.215.591,00 |
| 22.04.2025 | 70,25 | 71,75 | 69,00 | 71,75 | 1,77% | 545.836,00 |
| 17.04.2025 | 71,80 | 71,85 | 69,90 | 70,50 | -2,42% | 328.137,00 |
| 16.04.2025 | 73,00 | 73,90 | 71,70 | 72,25 | -2,17% | 461.676,00 |
| 15.04.2025 | 74,20 | 74,25 | 72,25 | 73,85 | -0,54% | 571.314,00 |
| 14.04.2025 | 71,85 | 74,25 | 71,10 | 74,25 | 6,07% | 712.331,00 |
| 11.04.2025 | 71,10 | 71,30 | 68,60 | 70,00 | -0,99% | 467.430,00 |
| 10.04.2025 | 77,90 | 77,90 | 70,70 | 70,70 | 1,43% | 544.770,00 |
| 09.04.2025 | 71,10 | 72,55 | 68,20 | 69,70 | -5,30% | 534.082,00 |
| 08.04.2025 | 74,45 | 75,00 | 72,75 | 73,60 | 2,51% | 435.498,00 |
| 07.04.2025 | 69,60 | 75,90 | 68,50 | 71,80 | -5,40% | 794.975,00 |
| 04.04.2025 | 77,25 | 78,95 | 73,90 | 75,90 | -2,44% | 535.111,00 |
| 03.04.2025 | 79,25 | 81,70 | 77,80 | 77,80 | -6,71% | 445.735,00 |
| 02.04.2025 | 82,70 | 83,50 | 80,95 | 83,40 | -0,66% | 466.854,00 |
| 01.04.2025 | 84,00 | 84,70 | 83,10 | 83,95 | 0,18% | 298.938,00 |
| 31.03.2025 | 84,20 | 84,20 | 82,40 | 83,80 | -1,59% | 368.877,00 |
| 28.03.2025 | 86,40 | 86,65 | 84,55 | 85,15 | -1,79% | 155.038,00 |
| 27.03.2025 | 86,40 | 87,20 | 85,55 | 86,70 | -1,03% | 219.155,00 |
| 26.03.2025 | 87,70 | 88,45 | 86,35 | 87,60 | 0,34% | 353.830,00 |
| 25.03.2025 | 88,50 | 88,65 | 85,65 | 87,30 | -1,36% | 356.106,00 |
| 24.03.2025 | 90,40 | 91,00 | 88,25 | 88,50 | -0,45% | 182.359,00 |
| 21.03.2025 | 89,90 | 89,90 | 88,35 | 88,90 | -1,66% | 227.288,00 |
| 20.03.2025 | 90,55 | 90,90 | 88,70 | 90,40 | -0,33% | 210.029,00 |
| 19.03.2025 | 90,50 | 90,70 | 89,10 | 90,70 | 0,44% | 165.919,00 |
| 18.03.2025 | 90,40 | 91,80 | 89,60 | 90,30 | 0,56% | 163.662,00 |
| 17.03.2025 | 91,25 | 91,75 | 89,05 | 89,80 | -1,48% | 200.496,00 |
| 14.03.2025 | 88,65 | 92,40 | 88,65 | 91,15 | 2,99% | 428.125,00 |
| 13.03.2025 | 87,10 | 89,40 | 87,05 | 88,50 | 1,67% | 243.260,00 |
| 12.03.2025 | 88,05 | 88,55 | 86,55 | 87,05 | 0,12% | 316.159,00 |
| 11.03.2025 | 86,40 | 89,10 | 86,05 | 86,95 | 0,64% | 512.328,00 |
| 10.03.2025 | 90,40 | 90,95 | 86,40 | 86,40 | -4,27% | 370.550,00 |
| 07.03.2025 | 92,00 | 92,00 | 89,95 | 90,25 | -2,43% | 232.580,00 |
| 06.03.2025 | 92,45 | 92,95 | 89,95 | 92,50 | -0,86% | 530.466,00 |
| 05.03.2025 | 91,75 | 95,15 | 91,55 | 93,30 | 4,66% | 383.230,00 |
| 04.03.2025 | 94,50 | 94,95 | 88,90 | 89,15 | -7,23% | 676.587,00 |
| 03.03.2025 | 94,50 | 97,40 | 94,50 | 96,10 | 1,80% | 321.446,00 |
| 28.02.2025 | 94,15 | 94,80 | 93,80 | 94,40 | -0,68% | 479.464,00 |
| 27.02.2025 | 95,20 | 95,90 | 94,25 | 95,05 | -0,78% | 206.058,00 |
| 26.02.2025 | 94,05 | 95,80 | 94,05 | 95,80 | 3,23% | 231.147,00 |
| 25.02.2025 | 92,70 | 93,70 | 91,95 | 92,80 | -0,43% | 370.371,00 |
| 24.02.2025 | 94,70 | 94,80 | 92,75 | 93,20 | -1,69% | 290.085,00 |
| 21.02.2025 | 96,45 | 96,70 | 94,50 | 94,80 | -1,71% | 271.847,00 |
| 20.02.2025 | 95,15 | 97,95 | 95,15 | 96,45 | 1,37% | 270.237,00 |
| 19.02.2025 | 97,20 | 98,00 | 95,00 | 95,15 | -2,11% | 492.081,00 |
| 18.02.2025 | 97,50 | 98,25 | 97,00 | 97,20 | -0,51% | 383.381,00 |
| 17.02.2025 | 95,35 | 97,70 | 95,30 | 97,70 | 2,52% | 194.841,00 |
| 14.02.2025 | 94,50 | 96,05 | 94,15 | 95,30 | 1,28% | 288.428,00 |
| 13.02.2025 | 93,80 | 94,45 | 92,85 | 94,10 | 0,59% | 480.854,00 |
| 12.02.2025 | 92,65 | 93,80 | 92,00 | 93,55 | 0,97% | 192.808,00 |
| 11.02.2025 | 93,55 | 93,85 | 92,35 | 92,65 | -1,23% | 262.656,00 |
| 10.02.2025 | 92,80 | 94,35 | 92,10 | 93,80 | 0,75% | 446.208,00 |
| 07.02.2025 | 94,25 | 94,30 | 91,80 | 93,10 | -1,22% | 436.662,00 |
| 06.02.2025 | 92,10 | 94,25 | 92,10 | 94,25 | 2,78% | 264.202,00 |
| 05.02.2025 | 91,70 | 91,90 | 90,85 | 91,70 | 0,05% | 141.847,00 |
| 04.02.2025 | 90,95 | 92,00 | 89,95 | 91,65 | 0,99% | 214.088,00 |
| 03.02.2025 | 89,70 | 91,10 | 88,80 | 90,75 | -1,63% | 333.141,00 |
| 31.01.2025 | 92,65 | 92,75 | 91,60 | 92,25 | -0,43% | 265.925,00 |
| 30.01.2025 | 91,40 | 92,65 | 91,05 | 92,65 | 1,81% | 341.497,00 |
| 29.01.2025 | 90,30 | 91,20 | 89,40 | 91,00 | 1,05% | 325.245,00 |
| 28.01.2025 | 91,50 | 92,40 | 89,75 | 90,05 | -1,64% | 741.882,00 |
| 27.01.2025 | 89,40 | 93,30 | 88,10 | 91,55 | 2,18% | 881.001,00 |
| 24.01.2025 | 84,25 | 90,40 | 83,40 | 89,60 | 7,43% | 1.277.669,00 |
| 23.01.2025 | 82,05 | 83,75 | 81,35 | 83,40 | 1,15% | 605.458,00 |