83,562SEK
-1,98%
Echtzeit-Aktienkurs Alleima AB
Bid:
Ask:
Aktienkurse zur Alleima AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 85,40 | 85,45 | 83,30 | 83,30 | -2,29% | 984.827,00 |
| 23.04.2026 | 86,60 | 86,75 | 84,10 | 85,25 | -1,84% | 281.032,00 |
| 22.04.2026 | 88,30 | 88,55 | 86,55 | 86,85 | -0,80% | 294.780,00 |
| 21.04.2026 | 87,95 | 88,70 | 86,85 | 87,55 | -0,34% | 387.296,00 |
| 20.04.2026 | 86,50 | 87,85 | 85,75 | 87,85 | 0,63% | 262.802,00 |
| 17.04.2026 | 84,00 | 87,65 | 83,75 | 87,30 | 3,99% | 322.497,00 |
| 16.04.2026 | 82,00 | 84,25 | 81,95 | 83,95 | 2,38% | 316.465,00 |
| 15.04.2026 | 81,90 | 82,50 | 81,55 | 82,00 | 0,12% | 274.177,00 |
| 14.04.2026 | 81,00 | 82,50 | 81,00 | 81,90 | 1,99% | 261.094,00 |
| 13.04.2026 | 79,35 | 80,70 | 78,20 | 80,30 | 0,69% | 264.157,00 |
| 10.04.2026 | 78,85 | 80,70 | 78,50 | 79,75 | 1,40% | 334.973,00 |
| 09.04.2026 | 79,10 | 79,60 | 78,40 | 78,65 | -0,51% | 266.214,00 |
| 08.04.2026 | 77,60 | 79,50 | 77,00 | 79,05 | 5,97% | 553.884,00 |
| 07.04.2026 | 74,35 | 76,80 | 74,10 | 74,60 | 2,26% | 411.467,00 |
| 02.04.2026 | 72,35 | 73,70 | 72,00 | 72,95 | -0,82% | 249.943,00 |
| 01.04.2026 | 75,95 | 76,65 | 72,80 | 73,55 | -0,54% | 720.050,00 |
| 31.03.2026 | 74,00 | 74,60 | 73,35 | 73,95 | 1,02% | 538.413,00 |
| 30.03.2026 | 74,85 | 74,85 | 71,40 | 73,20 | -3,75% | 871.420,00 |
| 27.03.2026 | 76,45 | 76,45 | 74,80 | 76,05 | -0,52% | 364.128,00 |
| 26.03.2026 | 75,10 | 76,55 | 74,45 | 76,45 | 0,86% | 233.343,00 |
| 25.03.2026 | 74,85 | 76,20 | 74,85 | 75,80 | 2,64% | 292.186,00 |
| 24.03.2026 | 73,95 | 74,50 | 73,20 | 73,85 | 0,20% | 460.449,00 |
| 23.03.2026 | 70,00 | 75,65 | 70,00 | 73,70 | 1,59% | 516.875,00 |
| 20.03.2026 | 73,80 | 73,85 | 72,20 | 72,55 | -0,27% | 474.900,00 |
| 19.03.2026 | 74,60 | 74,60 | 72,20 | 72,75 | -3,90% | 307.006,00 |
| 18.03.2026 | 75,80 | 77,05 | 75,25 | 75,70 | 0,00% | 216.424,00 |
| 17.03.2026 | 74,60 | 76,35 | 73,85 | 75,70 | 1,14% | 277.569,00 |
| 16.03.2026 | 74,10 | 75,10 | 73,75 | 74,85 | 1,01% | 296.895,00 |
| 13.03.2026 | 74,85 | 75,30 | 73,80 | 74,10 | -2,05% | 379.424,00 |
| 12.03.2026 | 75,55 | 76,90 | 75,30 | 75,65 | -0,26% | 245.427,00 |
| 11.03.2026 | 76,55 | 77,05 | 75,70 | 75,85 | -1,81% | 240.293,00 |
| 10.03.2026 | 75,65 | 77,90 | 75,65 | 77,25 | 3,90% | 356.292,00 |
| 09.03.2026 | 74,50 | 75,65 | 74,00 | 74,35 | -3,44% | 411.781,00 |
| 06.03.2026 | 77,50 | 78,85 | 76,00 | 77,00 | -1,53% | 482.888,00 |
| 05.03.2026 | 78,35 | 79,45 | 77,60 | 78,20 | -0,38% | 337.395,00 |
| 04.03.2026 | 76,65 | 79,05 | 76,35 | 78,50 | 2,48% | 417.445,00 |
| 03.03.2026 | 80,00 | 80,00 | 76,10 | 76,60 | -4,96% | 528.746,00 |
| 02.03.2026 | 80,85 | 82,55 | 79,75 | 80,60 | -2,42% | 359.152,00 |
| 27.02.2026 | 85,20 | 86,70 | 81,75 | 82,60 | -3,17% | 870.544,00 |
| 26.02.2026 | 85,10 | 85,65 | 84,15 | 85,30 | 0,24% | 369.076,00 |
| 25.02.2026 | 83,35 | 85,50 | 83,30 | 85,10 | 2,10% | 419.517,00 |
| 24.02.2026 | 83,00 | 84,35 | 82,80 | 83,35 | 0,60% | 324.862,00 |
| 23.02.2026 | 82,10 | 83,90 | 81,95 | 82,85 | 0,73% | 424.946,00 |
| 20.02.2026 | 80,80 | 82,95 | 80,80 | 82,25 | 1,79% | 458.938,00 |
| 19.02.2026 | 80,40 | 81,00 | 79,35 | 80,80 | 0,62% | 242.464,00 |
| 18.02.2026 | 79,05 | 80,30 | 78,75 | 80,30 | 1,71% | 243.516,00 |
| 17.02.2026 | 79,85 | 79,95 | 78,65 | 78,95 | -1,13% | 484.390,00 |
| 16.02.2026 | 79,90 | 80,45 | 79,55 | 79,85 | -0,19% | 449.187,00 |
| 13.02.2026 | 81,05 | 81,05 | 78,00 | 80,00 | -1,11% | 942.730,00 |
| 12.02.2026 | 82,50 | 83,10 | 80,90 | 80,90 | -1,46% | 1.005.875,00 |
| 11.02.2026 | 79,00 | 82,65 | 78,45 | 82,10 | -0,18% | 795.181,00 |
| 10.02.2026 | 82,65 | 83,10 | 80,75 | 82,25 | -0,36% | 637.574,00 |
| 09.02.2026 | 82,40 | 83,65 | 82,00 | 82,55 | 0,18% | 451.738,00 |
| 06.02.2026 | 82,25 | 83,35 | 82,00 | 82,40 | -0,66% | 843.950,00 |
| 05.02.2026 | 82,00 | 83,50 | 82,00 | 82,95 | 0,67% | 978.903,00 |
| 04.02.2026 | 82,25 | 83,50 | 81,75 | 82,40 | 0,67% | 1.165.648,00 |
| 03.02.2026 | 79,25 | 82,45 | 79,25 | 81,85 | 3,61% | 977.699,00 |
| 02.02.2026 | 76,20 | 79,30 | 76,00 | 79,00 | 1,48% | 479.763,00 |
| 30.01.2026 | 77,80 | 78,45 | 77,20 | 77,85 | 0,06% | 488.264,00 |
| 29.01.2026 | 76,20 | 79,50 | 76,20 | 77,80 | 2,64% | 918.503,00 |
| 28.01.2026 | 75,75 | 76,75 | 74,40 | 75,80 | -2,82% | 941.693,00 |
| 27.01.2026 | 87,90 | 88,30 | 77,35 | 78,00 | -11,21% | 2.838.493,00 |
| 26.01.2026 | 87,50 | 88,95 | 85,80 | 87,85 | 0,40% | 424.639,00 |
| 23.01.2026 | 86,00 | 87,50 | 85,55 | 87,50 | 1,74% | 323.744,00 |
| 22.01.2026 | 83,65 | 86,00 | 83,65 | 86,00 | 3,61% | 255.089,00 |
| 21.01.2026 | 81,60 | 83,30 | 81,55 | 83,00 | 1,16% | 230.283,00 |
| 20.01.2026 | 82,25 | 82,45 | 80,80 | 82,05 | -0,55% | 679.710,00 |
| 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% | 271.415,00 |
| 15.01.2026 | 84,80 | 86,25 | 84,60 | 85,35 | 0,65% | 213.209,00 |
| 14.01.2026 | 86,20 | 86,35 | 84,65 | 84,80 | -1,62% | 1.189.919,00 |
| 13.01.2026 | 85,90 | 86,20 | 84,45 | 86,20 | 1,41% | 338.715,00 |
| 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% | 830.173,00 |
| 08.01.2026 | 87,15 | 87,50 | 82,35 | 84,40 | -3,16% | 1.366.424,00 |
| 07.01.2026 | 84,40 | 87,15 | 83,80 | 87,15 | 4,00% | 411.136,00 |
| 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% | 195.026,00 |
| 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% | 154.848,00 |
| 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% | 231.209,00 |
| 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% | 250.331,00 |
| 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 |