127,145SEK
-5,19%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 132,00 | 133,45 | 126,70 | 126,85 | -5,41% | 2.301.939,00 |
| 29.01.2026 | 135,00 | 135,70 | 133,30 | 134,10 | -0,56% | 1.019.774,00 |
| 28.01.2026 | 136,05 | 136,15 | 134,70 | 134,85 | -0,88% | 931.399,00 |
| 27.01.2026 | 137,00 | 137,25 | 135,65 | 136,05 | -0,22% | 717.386,00 |
| 26.01.2026 | 137,40 | 137,55 | 135,60 | 136,35 | -0,76% | 764.650,00 |
| 23.01.2026 | 138,85 | 138,90 | 136,90 | 137,40 | -0,76% | 592.595,00 |
| 22.01.2026 | 140,30 | 141,15 | 138,45 | 138,45 | 0,25% | 739.501,00 |
| 21.01.2026 | 137,15 | 139,10 | 134,95 | 138,10 | 0,07% | 880.266,00 |
| 20.01.2026 | 136,20 | 138,00 | 134,85 | 138,00 | 0,77% | 1.039.520,00 |
| 19.01.2026 | 141,45 | 141,45 | 136,60 | 136,95 | -5,06% | 1.512.603,00 |
| 16.01.2026 | 146,10 | 146,80 | 142,75 | 144,25 | -1,27% | 1.060.588,00 |
| 15.01.2026 | 143,50 | 146,30 | 142,15 | 146,10 | 2,28% | 611.028,00 |
| 14.01.2026 | 143,00 | 143,45 | 141,15 | 142,85 | 0,00% | 1.257.532,00 |
| 13.01.2026 | 145,25 | 145,80 | 142,15 | 142,85 | -1,45% | 1.364.425,00 |
| 12.01.2026 | 146,50 | 147,00 | 144,60 | 144,95 | -1,23% | 521.064,00 |
| 09.01.2026 | 144,85 | 147,20 | 144,45 | 146,75 | 1,24% | 405.634,00 |
| 08.01.2026 | 147,80 | 147,80 | 144,40 | 144,95 | -2,49% | 376.807,00 |
| 07.01.2026 | 148,60 | 150,85 | 147,25 | 148,65 | 0,88% | 646.499,00 |
| 05.01.2026 | 147,15 | 148,55 | 147,00 | 147,35 | 0,14% | 146.225,00 |
| 02.01.2026 | 149,10 | 149,60 | 145,40 | 147,15 | -1,31% | 296.859,00 |
| 30.12.2025 | 148,90 | 149,70 | 148,20 | 149,10 | 0,13% | 248.230,00 |
| 29.12.2025 | 147,50 | 150,25 | 146,65 | 148,90 | 1,09% | 295.632,00 |
| 23.12.2025 | 147,35 | 148,70 | 147,15 | 147,30 | -0,27% | 292.921,00 |
| 22.12.2025 | 147,90 | 148,55 | 146,75 | 147,70 | -0,14% | 312.425,00 |
| 19.12.2025 | 147,55 | 148,75 | 146,85 | 147,90 | -0,20% | 3.819.326,00 |
| 18.12.2025 | 146,85 | 148,45 | 144,75 | 148,20 | 1,89% | 418.711,00 |
| 17.12.2025 | 150,00 | 150,25 | 145,20 | 145,45 | -3,00% | 1.352.728,00 |
| 16.12.2025 | 156,45 | 156,65 | 148,10 | 149,95 | -4,52% | 1.065.017,00 |
| 15.12.2025 | 155,40 | 158,40 | 155,40 | 157,05 | 0,96% | 543.972,00 |
| 12.12.2025 | 154,75 | 158,80 | 154,05 | 155,55 | 1,37% | 589.566,00 |
| 11.12.2025 | 151,10 | 154,35 | 150,45 | 153,45 | 1,89% | 211.804,00 |
| 10.12.2025 | 149,05 | 151,55 | 147,65 | 150,60 | 0,67% | 713.311,00 |
| 09.12.2025 | 150,00 | 151,35 | 149,25 | 149,60 | -0,10% | 247.797,00 |
| 08.12.2025 | 154,10 | 154,75 | 149,60 | 149,75 | -2,82% | 328.565,00 |
| 05.12.2025 | 153,80 | 154,10 | 152,45 | 154,10 | 1,08% | 354.588,00 |
| 04.12.2025 | 149,50 | 153,85 | 149,05 | 152,45 | 3,29% | 781.553,00 |
| 03.12.2025 | 147,45 | 148,95 | 146,40 | 147,60 | 0,03% | 281.721,00 |
| 02.12.2025 | 148,80 | 149,05 | 146,65 | 147,55 | -0,84% | 471.545,00 |
| 01.12.2025 | 150,15 | 150,70 | 147,55 | 148,80 | -1,03% | 275.479,00 |
| 28.11.2025 | 150,10 | 152,15 | 149,25 | 150,35 | 0,17% | 780.888,00 |
| 27.11.2025 | 149,40 | 151,20 | 149,40 | 150,10 | 0,47% | 283.293,00 |
| 26.11.2025 | 148,75 | 149,65 | 146,90 | 149,40 | 1,12% | 507.060,00 |
| 25.11.2025 | 145,20 | 148,90 | 143,60 | 147,75 | 2,18% | 438.632,00 |
| 24.11.2025 | 145,70 | 148,45 | 144,60 | 144,60 | -0,79% | 2.265.717,00 |
| 21.11.2025 | 144,00 | 146,20 | 143,75 | 145,75 | -0,24% | 348.433,00 |
| 20.11.2025 | 148,05 | 149,30 | 146,10 | 146,10 | -0,38% | 254.478,00 |
| 19.11.2025 | 144,80 | 147,50 | 144,10 | 146,65 | 1,28% | 535.816,00 |
| 18.11.2025 | 146,00 | 147,70 | 144,40 | 144,80 | -2,23% | 433.261,00 |
| 17.11.2025 | 150,95 | 152,30 | 148,10 | 148,10 | -1,53% | 514.012,00 |
| 14.11.2025 | 151,70 | 152,70 | 149,05 | 150,40 | -1,67% | 417.074,00 |
| 13.11.2025 | 159,85 | 160,40 | 152,95 | 152,95 | -3,74% | 643.222,00 |
| 12.11.2025 | 157,70 | 159,15 | 156,85 | 158,90 | 1,21% | 548.292,00 |
| 11.11.2025 | 156,00 | 157,00 | 154,85 | 157,00 | 2,95% | 457.256,00 |
| 10.11.2025 | 151,00 | 153,45 | 150,50 | 152,50 | 2,69% | 297.081,00 |
| 07.11.2025 | 149,50 | 151,55 | 148,20 | 148,50 | -0,44% | 348.743,00 |
| 06.11.2025 | 150,70 | 153,75 | 149,10 | 149,15 | -1,03% | 689.438,00 |
| 05.11.2025 | 147,85 | 151,90 | 146,65 | 150,70 | 1,48% | 671.446,00 |
| 04.11.2025 | 148,20 | 149,90 | 147,40 | 148,50 | -1,26% | 389.510,00 |
| 03.11.2025 | 150,50 | 151,75 | 148,90 | 150,40 | -0,13% | 403.156,00 |
| 31.10.2025 | 151,60 | 151,65 | 150,15 | 150,60 | -0,50% | 185.647,00 |
| 30.10.2025 | 152,50 | 153,25 | 150,60 | 151,35 | -0,46% | 392.549,00 |
| 29.10.2025 | 153,35 | 153,70 | 151,80 | 152,05 | -0,85% | 304.763,00 |
| 28.10.2025 | 155,15 | 155,15 | 152,40 | 153,35 | -1,79% | 374.702,00 |
| 27.10.2025 | 152,45 | 156,15 | 152,45 | 156,15 | 2,36% | 832.755,00 |
| 24.10.2025 | 153,00 | 158,35 | 150,15 | 152,55 | 0,89% | 944.469,00 |
| 23.10.2025 | 152,65 | 153,55 | 150,50 | 151,20 | -0,95% | 534.943,00 |
| 22.10.2025 | 153,30 | 153,75 | 151,30 | 152,65 | -0,46% | 471.777,00 |
| 21.10.2025 | 152,25 | 153,35 | 150,90 | 153,35 | 0,72% | 451.827,00 |
| 20.10.2025 | 151,00 | 152,25 | 149,55 | 152,25 | 1,98% | 466.847,00 |
| 17.10.2025 | 149,55 | 149,55 | 147,15 | 149,30 | -0,60% | 389.391,00 |
| 16.10.2025 | 148,80 | 150,20 | 147,70 | 150,20 | 0,97% | 311.805,00 |
| 15.10.2025 | 147,90 | 148,75 | 146,80 | 148,75 | 1,50% | 831.562,00 |
| 14.10.2025 | 148,40 | 148,40 | 144,95 | 146,55 | -1,25% | 744.696,00 |
| 13.10.2025 | 148,50 | 149,25 | 147,05 | 148,40 | -0,07% | 420.203,00 |
| 10.10.2025 | 153,30 | 154,05 | 148,50 | 148,50 | -3,13% | 736.485,00 |
| 09.10.2025 | 152,20 | 154,30 | 152,00 | 153,30 | 0,79% | 629.563,00 |
| 08.10.2025 | 150,25 | 152,35 | 149,80 | 152,10 | 1,40% | 389.032,00 |
| 07.10.2025 | 149,75 | 151,00 | 149,40 | 150,00 | 0,07% | 390.530,00 |
| 06.10.2025 | 148,50 | 150,05 | 147,95 | 149,90 | 0,98% | 531.411,00 |
| 03.10.2025 | 147,90 | 149,40 | 147,10 | 148,45 | 0,64% | 610.609,00 |
| 02.10.2025 | 147,80 | 149,25 | 146,50 | 147,50 | 0,34% | 585.715,00 |
| 01.10.2025 | 146,20 | 147,75 | 144,65 | 147,00 | 0,24% | 798.752,00 |
| 30.09.2025 | 145,85 | 146,95 | 144,30 | 146,65 | 0,20% | 815.204,00 |
| 29.09.2025 | 148,65 | 149,00 | 145,40 | 146,35 | -1,18% | 725.541,00 |
| 26.09.2025 | 149,10 | 149,50 | 147,35 | 148,10 | -0,34% | 355.155,00 |
| 25.09.2025 | 151,60 | 151,90 | 148,00 | 148,60 | -2,24% | 1.025.712,00 |
| 24.09.2025 | 154,95 | 155,00 | 151,60 | 152,00 | -1,87% | 548.779,00 |
| 23.09.2025 | 154,30 | 157,85 | 154,30 | 154,90 | 0,39% | 416.734,00 |
| 22.09.2025 | 155,40 | 155,75 | 153,85 | 154,30 | -0,90% | 447.374,00 |
| 19.09.2025 | 156,35 | 157,02 | 154,50 | 155,70 | -0,16% | 608.144,00 |
| 18.09.2025 | 154,45 | 156,10 | 154,45 | 155,95 | 1,20% | 560.443,00 |
| 17.09.2025 | 155,05 | 155,75 | 153,65 | 154,10 | -0,19% | 337.201,00 |
| 16.09.2025 | 155,70 | 156,65 | 153,60 | 154,40 | -0,68% | 956.844,00 |
| 15.09.2025 | 157,35 | 157,80 | 154,85 | 155,45 | -1,02% | 606.740,00 |
| 12.09.2025 | 159,80 | 159,80 | 155,20 | 157,05 | -1,41% | 1.017.991,00 |
| 11.09.2025 | 160,00 | 161,00 | 155,80 | 159,30 | -2,39% | 755.300,00 |
| 10.09.2025 | 164,30 | 165,60 | 163,00 | 163,20 | -0,79% | 211.462,00 |
| 09.09.2025 | 165,10 | 166,25 | 163,70 | 164,50 | -0,33% | 437.122,00 |
| 08.09.2025 | 163,00 | 165,35 | 163,00 | 165,05 | 1,26% | 272.724,00 |
| 05.09.2025 | 161,00 | 163,55 | 160,90 | 163,00 | 1,53% | 630.295,00 |