152,335SEK
-0,63%
Echtzeit-Aktienkurs Afry AB
Bid:
Ask:
Aktienkurse zur Afry AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 152,50 | 153,90 | 150,70 | 153,00 | -0,20% | 424.379,00 |
| 19.12.2024 | 155,30 | 155,30 | 150,60 | 153,30 | -3,46% | 476.884,00 |
| 18.12.2024 | 155,90 | 158,80 | 155,90 | 158,80 | 1,73% | 149.404,00 |
| 17.12.2024 | 159,30 | 160,30 | 155,60 | 156,10 | -2,32% | 151.852,00 |
| 16.12.2024 | 159,00 | 159,80 | 156,40 | 159,80 | 0,13% | 497.490,00 |
| 13.12.2024 | 161,30 | 164,00 | 159,10 | 159,60 | -1,12% | 289.904,00 |
| 12.12.2024 | 161,10 | 162,20 | 159,50 | 161,40 | 0,19% | 268.972,00 |
| 11.12.2024 | 158,50 | 162,80 | 158,30 | 161,10 | 1,32% | 241.935,00 |
| 10.12.2024 | 157,40 | 160,70 | 157,00 | 159,00 | 0,44% | 184.330,00 |
| 09.12.2024 | 157,90 | 161,40 | 156,80 | 158,30 | 2,00% | 425.586,00 |
| 06.12.2024 | 154,50 | 156,70 | 154,20 | 155,20 | 0,45% | 110.477,00 |
| 05.12.2024 | 156,90 | 157,30 | 153,00 | 154,50 | -1,34% | 171.314,00 |
| 04.12.2024 | 152,90 | 158,20 | 152,50 | 156,60 | 2,35% | 303.313,00 |
| 03.12.2024 | 153,60 | 154,20 | 152,90 | 153,00 | 0,00% | 99.139,00 |
| 02.12.2024 | 150,80 | 153,90 | 150,30 | 153,00 | 0,92% | 475.962,00 |
| 29.11.2024 | 150,50 | 151,60 | 148,80 | 151,60 | 0,53% | 1.459.786,00 |
| 28.11.2024 | 149,10 | 151,50 | 149,10 | 150,80 | 1,07% | 155.900,00 |
| 27.11.2024 | 151,70 | 151,80 | 147,70 | 149,20 | -1,65% | 274.328,00 |
| 26.11.2024 | 152,60 | 152,60 | 150,00 | 151,70 | -0,52% | 135.124,00 |
| 25.11.2024 | 152,80 | 153,30 | 151,10 | 152,50 | -0,20% | 351.488,00 |
| 22.11.2024 | 151,10 | 153,40 | 150,30 | 152,80 | 1,32% | 106.479,00 |
| 21.11.2024 | 150,34 | 151,21 | 149,42 | 150,81 | 0,34% | - |
| 20.11.2024 | 153,40 | 154,40 | 149,90 | 150,30 | -1,25% | 114.903,00 |
| 19.11.2024 | 155,90 | 156,90 | 149,40 | 152,20 | -2,12% | 233.013,00 |
| 18.11.2024 | 157,70 | 158,80 | 155,50 | 155,50 | -1,58% | 51.529,00 |
| 15.11.2024 | 160,00 | 161,30 | 157,30 | 158,00 | -2,65% | 90.710,00 |
| 14.11.2024 | 161,00 | 163,40 | 160,50 | 162,30 | 0,81% | 75.041,00 |
| 13.11.2024 | 162,70 | 164,00 | 159,90 | 161,00 | -1,04% | 72.019,00 |
| 12.11.2024 | 166,20 | 168,40 | 162,40 | 162,70 | -2,92% | 224.616,00 |
| 11.11.2024 | 165,00 | 168,40 | 165,00 | 167,60 | 2,01% | 155.524,00 |
| 08.11.2024 | 162,50 | 165,00 | 162,00 | 164,30 | 1,11% | 148.875,00 |
| 07.11.2024 | 158,50 | 163,90 | 158,50 | 162,50 | 2,52% | 130.489,00 |
| 06.11.2024 | 158,30 | 162,00 | 158,30 | 158,50 | 0,44% | 155.794,00 |
| 05.11.2024 | 160,30 | 160,30 | 157,40 | 157,80 | -1,56% | 120.660,00 |
| 04.11.2024 | 158,30 | 161,90 | 158,30 | 160,30 | 1,26% | 89.935,00 |
| 01.11.2024 | 159,70 | 161,50 | 158,30 | 158,30 | -0,88% | 52.129,00 |
| 31.10.2024 | 157,70 | 160,70 | 157,50 | 159,70 | 0,57% | 234.135,00 |
| 30.10.2024 | 158,00 | 162,20 | 157,50 | 158,80 | 0,06% | 183.006,00 |
| 29.10.2024 | 168,10 | 169,80 | 158,60 | 158,70 | -5,48% | 327.673,00 |
| 28.10.2024 | 160,80 | 169,80 | 160,80 | 167,90 | 6,60% | 444.414,00 |
| 25.10.2024 | 161,00 | 167,70 | 157,50 | 157,50 | -10,97% | 1.216.994,00 |
| 24.10.2024 | 177,20 | 179,90 | 176,90 | 176,90 | -0,17% | 105.534,00 |
| 23.10.2024 | 177,10 | 179,00 | 175,70 | 177,20 | -0,34% | 226.127,00 |
| 22.10.2024 | 180,20 | 180,20 | 172,60 | 177,80 | -0,11% | 101.634,00 |
| 21.10.2024 | 178,50 | 182,10 | 177,00 | 178,00 | -0,56% | 67.157,00 |
| 18.10.2024 | 179,30 | 180,30 | 178,50 | 179,00 | -0,44% | 64.092,00 |
| 17.10.2024 | 175,00 | 181,20 | 174,60 | 179,80 | 2,10% | 91.353,00 |
| 16.10.2024 | 179,00 | 179,00 | 176,10 | 176,10 | -1,64% | 54.533,00 |
| 15.10.2024 | 180,56 | 180,56 | 177,29 | 179,04 | -0,92% | - |
| 14.10.2024 | 179,20 | 180,70 | 177,20 | 180,70 | 0,72% | 182.688,00 |
| 11.10.2024 | 177,40 | 180,00 | 177,10 | 179,40 | 1,13% | 40.106,00 |
| 10.10.2024 | 177,90 | 178,90 | 175,30 | 177,40 | -1,00% | 285.653,00 |
| 09.10.2024 | 177,60 | 179,50 | 176,50 | 179,20 | 1,07% | 46.913,00 |
| 08.10.2024 | 179,90 | 181,90 | 176,60 | 177,30 | -2,64% | 171.782,00 |
| 07.10.2024 | 182,40 | 183,80 | 180,20 | 182,10 | -0,16% | 172.197,00 |
| 04.10.2024 | 179,40 | 183,90 | 178,80 | 182,40 | 1,79% | 69.706,00 |
| 03.10.2024 | 179,00 | 179,60 | 176,00 | 179,20 | -0,22% | 55.086,00 |
| 02.10.2024 | 178,60 | 179,70 | 176,10 | 179,60 | 0,34% | 67.817,00 |
| 01.10.2024 | 185,00 | 185,00 | 178,20 | 179,00 | -3,24% | 103.335,00 |
| 30.09.2024 | 182,50 | 185,90 | 181,40 | 185,00 | 1,09% | 162.003,00 |
| 27.09.2024 | 182,40 | 184,10 | 178,80 | 183,00 | -1,98% | 97.713,00 |
| 26.09.2024 | 184,00 | 188,90 | 183,00 | 186,70 | 2,02% | 73.617,00 |
| 25.09.2024 | 180,50 | 183,50 | 180,00 | 183,00 | 1,22% | 56.248,00 |
| 24.09.2024 | 182,00 | 183,70 | 180,70 | 180,80 | -0,60% | 56.894,00 |
| 23.09.2024 | 180,40 | 183,20 | 179,20 | 181,90 | 0,83% | 55.918,00 |
| 20.09.2024 | 182,00 | 183,50 | 180,20 | 180,40 | -1,15% | 170.367,00 |
| 19.09.2024 | 183,80 | 184,20 | 182,10 | 182,50 | 0,83% | 51.552,00 |
| 18.09.2024 | 179,80 | 181,10 | 178,00 | 181,00 | 0,61% | 40.330,00 |
| 17.09.2024 | 179,90 | 181,20 | 179,80 | 179,90 | 0,06% | 48.908,00 |
| 16.09.2024 | 181,90 | 182,70 | 179,40 | 179,80 | -1,15% | 78.521,00 |
| 13.09.2024 | 179,00 | 182,40 | 178,00 | 181,90 | 2,19% | 44.396,00 |
| 12.09.2024 | 178,90 | 180,30 | 176,40 | 178,00 | 0,62% | 87.581,00 |
| 11.09.2024 | 178,10 | 179,90 | 175,70 | 176,90 | -0,67% | 59.287,00 |
| 10.09.2024 | 180,90 | 183,50 | 175,00 | 178,10 | -1,55% | 145.510,00 |
| 09.09.2024 | 174,50 | 181,80 | 174,20 | 180,90 | 3,55% | 192.093,00 |
| 06.09.2024 | 178,40 | 178,70 | 174,30 | 174,70 | -2,67% | 119.219,00 |
| 05.09.2024 | 181,10 | 183,00 | 179,20 | 179,50 | -1,70% | 43.102,00 |
| 04.09.2024 | 179,60 | 184,10 | 178,10 | 182,60 | 0,05% | 75.358,00 |
| 03.09.2024 | 185,00 | 193,50 | 182,50 | 182,50 | -0,60% | 331.334,00 |
| 02.09.2024 | 183,70 | 183,90 | 181,30 | 183,60 | -0,22% | 53.034,00 |
| 30.08.2024 | 184,50 | 185,00 | 183,00 | 184,00 | 0,05% | 129.113,00 |
| 29.08.2024 | 184,50 | 185,00 | 183,30 | 183,90 | -0,33% | 59.145,00 |
| 28.08.2024 | 184,30 | 185,80 | 183,70 | 184,50 | 0,11% | 57.814,00 |
| 27.08.2024 | 187,90 | 188,80 | 184,00 | 184,30 | -2,07% | 47.410,00 |
| 26.08.2024 | 187,70 | 189,60 | 187,40 | 188,20 | -0,05% | 20.497,00 |
| 23.08.2024 | 186,20 | 189,50 | 185,50 | 188,30 | 1,13% | 47.070,00 |
| 22.08.2024 | 185,00 | 186,80 | 184,30 | 186,20 | 0,70% | 30.736,00 |
| 21.08.2024 | 187,80 | 188,70 | 184,20 | 184,90 | -0,32% | 40.062,00 |
| 20.08.2024 | 186,70 | 187,30 | 184,70 | 185,50 | -0,64% | 36.437,00 |
| 19.08.2024 | 185,80 | 187,30 | 185,00 | 186,70 | 0,48% | 29.220,00 |
| 16.08.2024 | 186,00 | 186,50 | 184,00 | 185,80 | -0,11% | 35.157,00 |
| 15.08.2024 | 186,00 | 186,90 | 182,00 | 186,00 | 0,76% | 98.493,00 |
| 14.08.2024 | 182,70 | 184,60 | 182,30 | 184,60 | 1,26% | 154.970,00 |
| 13.08.2024 | 182,70 | 185,40 | 180,90 | 182,30 | 0,72% | 79.797,00 |
| 12.08.2024 | 180,80 | 183,00 | 180,40 | 181,00 | 0,44% | 48.607,00 |
| 09.08.2024 | 179,60 | 181,90 | 178,20 | 180,20 | 0,84% | 36.956,00 |
| 08.08.2024 | 177,90 | 179,70 | 175,20 | 178,70 | 0,51% | 48.188,00 |
| 07.08.2024 | 176,50 | 179,50 | 176,50 | 177,80 | 1,08% | 61.995,00 |
| 06.08.2024 | 177,00 | 179,40 | 173,00 | 175,90 | 0,80% | 86.597,00 |
| 05.08.2024 | 176,70 | 179,00 | 170,50 | 174,50 | -4,96% | 186.337,00 |