189,474SEK
-0,43%
Echtzeit-Aktienkurs AFRY AB B FRIA
Bid:
Ask:
Aktienkurse zur AFRY AB B FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 189,20 | 190,60 | 188,00 | 189,60 | -0,37% | 175.196,00 |
| 27.02.2025 | 192,50 | 192,90 | 189,70 | 190,30 | -1,96% | 146.376,00 |
| 26.02.2025 | 194,20 | 195,70 | 193,00 | 194,10 | 0,78% | 143.355,00 |
| 25.02.2025 | 194,40 | 195,10 | 192,60 | 192,60 | -1,28% | 75.353,00 |
| 24.02.2025 | 196,50 | 197,10 | 194,10 | 195,10 | -0,81% | 91.660,00 |
| 21.02.2025 | 199,30 | 200,20 | 195,60 | 196,70 | -1,21% | 141.826,00 |
| 20.02.2025 | 198,30 | 201,20 | 197,90 | 199,10 | 0,40% | 106.337,00 |
| 19.02.2025 | 198,70 | 199,80 | 195,90 | 198,30 | -0,20% | 278.049,00 |
| 18.02.2025 | 198,70 | 199,50 | 196,70 | 198,70 | -0,25% | 219.739,00 |
| 17.02.2025 | 201,00 | 201,00 | 198,20 | 199,20 | -1,19% | 118.548,00 |
| 14.02.2025 | 197,10 | 201,60 | 196,50 | 201,60 | 2,34% | 190.564,00 |
| 13.02.2025 | 197,40 | 199,10 | 196,40 | 197,00 | -0,35% | 879.777,00 |
| 12.02.2025 | 200,40 | 200,40 | 196,90 | 197,70 | -1,35% | 748.886,00 |
| 11.02.2025 | 201,20 | 203,40 | 199,50 | 200,40 | 0,70% | 474.648,00 |
| 10.02.2025 | 199,00 | 204,80 | 196,90 | 199,00 | 0,00% | 433.167,00 |
| 07.02.2025 | 185,10 | 199,00 | 185,10 | 199,00 | 10,31% | 641.074,00 |
| 06.02.2025 | 177,00 | 181,10 | 176,00 | 180,40 | 2,62% | 183.748,00 |
| 05.02.2025 | 175,00 | 176,10 | 173,30 | 175,80 | 0,63% | 99.474,00 |
| 04.02.2025 | 174,80 | 175,30 | 172,90 | 174,70 | -0,06% | 86.042,00 |
| 03.02.2025 | 171,40 | 176,50 | 171,00 | 174,80 | -1,24% | 166.867,00 |
| 31.01.2025 | 178,10 | 178,80 | 176,70 | 177,00 | 0,00% | 132.626,00 |
| 30.01.2025 | 176,00 | 181,20 | 176,00 | 177,00 | 1,14% | 171.381,00 |
| 29.01.2025 | 175,50 | 177,40 | 175,00 | 175,00 | 0,11% | 198.142,00 |
| 28.01.2025 | 175,20 | 176,20 | 173,00 | 174,80 | -0,11% | 128.525,00 |
| 27.01.2025 | 170,30 | 176,70 | 170,30 | 175,00 | 1,16% | 288.538,00 |
| 24.01.2025 | 174,00 | 177,40 | 171,20 | 173,00 | -0,29% | 214.305,00 |
| 23.01.2025 | 168,80 | 173,80 | 168,30 | 173,50 | 3,27% | 184.064,00 |
| 22.01.2025 | 170,30 | 172,30 | 168,00 | 168,00 | -0,06% | 316.092,00 |
| 21.01.2025 | 166,80 | 168,40 | 166,10 | 168,10 | 0,96% | 153.858,00 |
| 20.01.2025 | 165,00 | 166,90 | 163,30 | 166,50 | 0,85% | 194.557,00 |
| 17.01.2025 | 165,50 | 167,30 | 164,50 | 165,10 | 0,30% | 125.647,00 |
| 16.01.2025 | 163,90 | 164,60 | 161,70 | 164,60 | 0,80% | 86.676,00 |
| 15.01.2025 | 159,90 | 163,50 | 159,30 | 163,30 | 2,70% | 131.802,00 |
| 14.01.2025 | 153,00 | 160,00 | 153,00 | 159,00 | 4,47% | 391.475,00 |
| 13.01.2025 | 155,00 | 155,90 | 152,00 | 152,20 | -2,31% | 141.690,00 |
| 10.01.2025 | 155,40 | 157,50 | 153,80 | 155,80 | 1,17% | 172.922,00 |
| 09.01.2025 | 153,30 | 154,70 | 152,50 | 154,00 | 0,46% | 79.308,00 |
| 08.01.2025 | 155,60 | 155,70 | 152,60 | 153,30 | -1,73% | 123.927,00 |
| 07.01.2025 | 156,30 | 158,10 | 154,60 | 156,00 | -0,70% | 207.166,00 |
| 06.01.2025 | 155,83 | 157,09 | 155,22 | 157,09 | 1,28% | - |
| 03.01.2025 | 156,40 | 156,50 | 154,70 | 155,10 | -0,83% | 56.815,00 |
| 02.01.2025 | 154,10 | 156,60 | 154,10 | 156,40 | 1,76% | 94.313,00 |
| 30.12.2024 | 153,00 | 155,70 | 152,10 | 153,70 | 0,13% | 110.478,00 |
| 27.12.2024 | 152,70 | 154,10 | 152,50 | 153,50 | 0,52% | 47.852,00 |
| 23.12.2024 | 153,00 | 153,10 | 151,10 | 152,70 | -0,20% | 78.697,00 |
| 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 |