166,413SEK
0,43%
Echtzeit-Aktienkurs AFRY AB B FRIA
Bid:
Ask:
Aktienkurse zur AFRY AB B FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 168,00 | 168,50 | 165,90 | 166,20 | 0,30% | 133.032,00 |
| 14.10.2025 | 166,40 | 166,90 | 164,60 | 165,70 | -1,07% | 117.563,00 |
| 13.10.2025 | 166,80 | 169,60 | 166,00 | 167,50 | 0,42% | 84.754,00 |
| 10.10.2025 | 169,80 | 171,00 | 166,80 | 166,80 | -1,77% | 86.829,00 |
| 09.10.2025 | 168,90 | 171,60 | 168,70 | 169,80 | 0,95% | 173.694,00 |
| 08.10.2025 | 165,10 | 168,70 | 165,10 | 168,20 | 2,00% | 145.462,00 |
| 07.10.2025 | 167,60 | 167,60 | 164,50 | 164,90 | -1,26% | 135.029,00 |
| 06.10.2025 | 163,40 | 167,10 | 163,00 | 167,00 | 2,08% | 173.511,00 |
| 03.10.2025 | 165,10 | 166,10 | 160,80 | 163,60 | -0,91% | 581.077,00 |
| 02.10.2025 | 157,30 | 165,10 | 155,10 | 165,10 | 2,48% | 573.463,00 |
| 01.10.2025 | 161,80 | 162,10 | 160,20 | 161,10 | -0,43% | 112.767,00 |
| 30.09.2025 | 159,60 | 162,50 | 159,20 | 161,80 | 1,38% | 307.348,00 |
| 29.09.2025 | 159,60 | 162,00 | 157,80 | 159,60 | 2,70% | 413.940,00 |
| 26.09.2025 | 148,70 | 155,40 | 148,70 | 155,40 | 5,00% | 184.628,00 |
| 25.09.2025 | 149,00 | 150,20 | 147,90 | 148,00 | -0,80% | 113.648,00 |
| 24.09.2025 | 151,60 | 152,40 | 149,10 | 149,20 | -2,16% | 138.426,00 |
| 23.09.2025 | 150,50 | 155,00 | 150,50 | 152,50 | 1,40% | 174.023,00 |
| 22.09.2025 | 159,20 | 159,20 | 150,40 | 150,40 | -5,82% | 726.689,00 |
| 19.09.2025 | 157,90 | 160,50 | 156,90 | 159,70 | 1,14% | 1.121.651,00 |
| 18.09.2025 | 157,10 | 159,40 | 157,10 | 157,90 | 0,51% | 167.555,00 |
| 17.09.2025 | 154,00 | 157,60 | 154,00 | 157,10 | 1,88% | 161.971,00 |
| 16.09.2025 | 156,00 | 157,60 | 153,60 | 154,20 | -1,47% | 210.041,00 |
| 15.09.2025 | 155,00 | 158,10 | 155,00 | 156,50 | 0,97% | 177.105,00 |
| 12.09.2025 | 152,50 | 155,70 | 152,00 | 155,00 | 1,77% | 137.226,00 |
| 11.09.2025 | 151,60 | 153,00 | 150,80 | 152,30 | 0,46% | 68.586,00 |
| 10.09.2025 | 153,00 | 153,90 | 151,40 | 151,60 | -0,92% | 71.590,00 |
| 09.09.2025 | 153,50 | 154,10 | 152,40 | 153,00 | -0,26% | 77.302,00 |
| 08.09.2025 | 152,50 | 153,70 | 151,30 | 153,40 | 0,59% | 89.569,00 |
| 05.09.2025 | 147,80 | 153,30 | 147,70 | 152,50 | 3,04% | 437.836,00 |
| 04.09.2025 | 147,50 | 148,10 | 146,30 | 148,00 | 1,09% | 114.759,00 |
| 03.09.2025 | 146,70 | 147,90 | 145,50 | 146,40 | 0,41% | 296.943,00 |
| 02.09.2025 | 147,90 | 148,80 | 145,80 | 145,80 | -1,42% | 375.854,00 |
| 01.09.2025 | 149,50 | 150,00 | 147,80 | 147,90 | -1,00% | 100.025,00 |
| 29.08.2025 | 150,50 | 151,20 | 147,80 | 149,40 | -0,80% | 253.578,00 |
| 28.08.2025 | 152,10 | 154,40 | 150,30 | 150,60 | -0,66% | 144.443,00 |
| 27.08.2025 | 152,40 | 153,00 | 150,70 | 151,60 | -0,52% | 152.375,00 |
| 26.08.2025 | 153,00 | 154,80 | 152,20 | 152,40 | -1,23% | 195.324,00 |
| 25.08.2025 | 153,80 | 156,00 | 152,50 | 154,30 | 0,33% | 292.240,00 |
| 22.08.2025 | 150,00 | 153,80 | 149,60 | 153,80 | 2,53% | 169.478,00 |
| 21.08.2025 | 151,10 | 151,40 | 149,30 | 150,00 | -0,33% | 69.332,00 |
| 20.08.2025 | 151,20 | 151,40 | 149,20 | 150,50 | -0,46% | 106.647,00 |
| 19.08.2025 | 146,50 | 151,20 | 146,30 | 151,20 | 3,21% | 332.177,00 |
| 18.08.2025 | 149,00 | 149,80 | 146,30 | 146,50 | -1,61% | 113.872,00 |
| 15.08.2025 | 147,40 | 150,20 | 147,40 | 148,90 | 0,61% | 242.137,00 |
| 14.08.2025 | 147,20 | 148,60 | 146,70 | 148,00 | 0,54% | 158.318,00 |
| 13.08.2025 | 149,20 | 149,50 | 146,20 | 147,20 | -1,34% | 352.978,00 |
| 12.08.2025 | 149,70 | 150,40 | 148,30 | 149,20 | 0,34% | 170.770,00 |
| 11.08.2025 | 150,80 | 151,00 | 148,20 | 148,70 | -1,20% | 270.567,00 |
| 08.08.2025 | 150,50 | 150,50 | 149,00 | 150,50 | 0,33% | 219.594,00 |
| 07.08.2025 | 150,60 | 151,50 | 149,00 | 150,00 | 0,00% | 331.642,00 |
| 06.08.2025 | 152,80 | 153,90 | 149,40 | 150,00 | -1,64% | 296.564,00 |
| 05.08.2025 | 150,50 | 153,50 | 150,50 | 152,50 | 1,53% | 80.227,00 |
| 04.08.2025 | 150,20 | 151,30 | 149,40 | 150,20 | 0,13% | 94.386,00 |
| 01.08.2025 | 151,50 | 151,80 | 149,00 | 150,00 | -1,12% | 150.600,00 |
| 31.07.2025 | 156,10 | 156,60 | 151,70 | 151,70 | -2,88% | 166.062,00 |
| 30.07.2025 | 157,20 | 159,20 | 155,50 | 156,20 | 4,13% | 119.422,00 |
| 29.07.2025 | 156,80 | 158,40 | 150,00 | 150,00 | -4,64% | 63.323,00 |
| 28.07.2025 | 159,00 | 160,10 | 156,70 | 157,30 | -0,06% | 59.370,00 |
| 25.07.2025 | 157,80 | 157,90 | 155,50 | 157,40 | 0,13% | 77.668,00 |
| 24.07.2025 | 155,80 | 157,60 | 155,80 | 157,20 | 1,22% | 100.834,00 |
| 23.07.2025 | 153,70 | 156,10 | 153,70 | 155,30 | 1,97% | 141.132,00 |
| 22.07.2025 | 153,00 | 153,90 | 152,10 | 152,30 | -0,46% | 133.883,00 |
| 21.07.2025 | 154,00 | 156,00 | 153,00 | 153,00 | -0,65% | 95.515,00 |
| 18.07.2025 | 157,50 | 158,50 | 153,80 | 154,00 | -2,10% | 154.920,00 |
| 17.07.2025 | 154,00 | 158,90 | 154,00 | 157,30 | 2,68% | 325.178,00 |
| 16.07.2025 | 156,20 | 158,10 | 153,20 | 153,20 | -2,11% | 374.994,00 |
| 15.07.2025 | 151,10 | 162,10 | 150,60 | 156,50 | -5,67% | 854.262,00 |
| 14.07.2025 | 166,00 | 166,50 | 164,60 | 165,90 | -0,84% | 158.764,00 |
| 11.07.2025 | 167,80 | 167,80 | 165,40 | 167,30 | -0,12% | 162.892,00 |
| 10.07.2025 | 167,30 | 168,30 | 166,50 | 167,50 | 1,09% | 135.953,00 |
| 09.07.2025 | 165,00 | 167,30 | 164,00 | 165,70 | 0,42% | 99.788,00 |
| 08.07.2025 | 166,60 | 167,20 | 163,50 | 165,00 | -0,84% | 163.069,00 |
| 07.07.2025 | 162,60 | 167,00 | 162,60 | 166,40 | 2,65% | 284.800,00 |
| 04.07.2025 | 161,40 | 162,40 | 159,70 | 162,10 | 0,68% | 227.710,00 |
| 03.07.2025 | 160,00 | 162,30 | 159,60 | 161,00 | 1,32% | 309.596,00 |
| 02.07.2025 | 159,50 | 159,50 | 157,80 | 158,90 | 0,38% | 429.735,00 |
| 01.07.2025 | 158,00 | 159,00 | 156,60 | 158,30 | 0,19% | 175.492,00 |
| 30.06.2025 | 159,00 | 160,10 | 157,60 | 158,00 | -1,06% | 126.375,00 |
| 27.06.2025 | 159,00 | 159,70 | 157,40 | 159,70 | 2,24% | 98.013,00 |
| 26.06.2025 | 156,10 | 156,60 | 154,10 | 156,20 | 0,71% | 132.022,00 |
| 25.06.2025 | 154,00 | 156,30 | 154,00 | 155,10 | 0,98% | 135.969,00 |
| 24.06.2025 | 156,20 | 157,20 | 153,60 | 153,60 | 0,46% | 205.370,00 |
| 23.06.2025 | 151,00 | 154,00 | 150,00 | 152,90 | 1,26% | 109.397,00 |
| 19.06.2025 | 153,00 | 153,20 | 151,00 | 151,00 | -2,01% | 342.233,00 |
| 18.06.2025 | 153,80 | 154,80 | 152,10 | 154,10 | 0,20% | 130.126,00 |
| 17.06.2025 | 156,50 | 157,00 | 153,60 | 153,80 | -2,35% | 291.490,00 |
| 16.06.2025 | 161,80 | 162,30 | 157,50 | 157,50 | -2,66% | 291.237,00 |
| 13.06.2025 | 155,00 | 162,40 | 153,50 | 161,80 | 1,83% | 661.420,00 |
| 12.06.2025 | 160,20 | 160,20 | 157,30 | 158,90 | -0,75% | 377.740,00 |
| 11.06.2025 | 163,80 | 166,90 | 160,10 | 160,10 | -0,87% | 347.459,00 |
| 10.06.2025 | 164,50 | 164,50 | 159,40 | 161,50 | -2,06% | 354.759,00 |
| 09.06.2025 | 167,30 | 169,80 | 164,80 | 164,90 | -1,26% | 91.333,00 |
| 05.06.2025 | 166,00 | 167,10 | 164,70 | 167,00 | 1,03% | 241.667,00 |
| 04.06.2025 | 163,70 | 167,80 | 163,70 | 165,30 | 1,41% | 143.101,00 |
| 03.06.2025 | 167,70 | 168,20 | 161,80 | 163,00 | -2,98% | 493.143,00 |
| 02.06.2025 | 170,00 | 170,30 | 165,90 | 168,00 | -0,94% | 209.282,00 |
| 30.05.2025 | 174,00 | 174,20 | 168,30 | 169,60 | -2,53% | 1.976.448,00 |
| 28.05.2025 | 175,20 | 176,50 | 172,00 | 174,00 | 0,00% | 143.354,00 |
| 27.05.2025 | 175,10 | 175,20 | 172,10 | 174,00 | 0,64% | 208.130,00 |
| 26.05.2025 | 169,20 | 172,90 | 168,70 | 172,90 | 3,91% | 322.372,00 |