146,793SEK
0,10%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 146,44 | 146,72 | 144,73 | 146,69 | 0,03% | - |
| 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 |
| 04.09.2025 | 160,00 | 160,95 | 159,15 | 160,55 | 0,44% | 364.400,00 |
| 03.09.2025 | 159,20 | 160,70 | 159,20 | 159,85 | 0,92% | 416.428,00 |
| 02.09.2025 | 163,30 | 163,75 | 158,40 | 158,40 | -2,94% | 461.956,00 |
| 01.09.2025 | 160,90 | 164,70 | 160,90 | 163,20 | 1,43% | 384.430,00 |
| 29.08.2025 | 162,00 | 163,10 | 160,90 | 160,90 | -0,68% | 428.230,00 |
| 28.08.2025 | 161,60 | 162,35 | 159,40 | 162,00 | 0,15% | 729.150,00 |
| 27.08.2025 | 158,00 | 165,25 | 157,70 | 161,75 | -3,38% | 1.395.157,00 |
| 26.08.2025 | 169,50 | 170,05 | 166,40 | 167,40 | -1,47% | 1.165.005,00 |
| 25.08.2025 | 172,65 | 172,95 | 169,75 | 169,90 | -1,68% | 383.474,00 |
| 22.08.2025 | 168,40 | 172,80 | 167,95 | 172,80 | 2,70% | 569.715,00 |
| 21.08.2025 | 171,80 | 172,30 | 167,35 | 168,25 | -2,12% | 780.871,00 |
| 20.08.2025 | 171,00 | 173,30 | 169,50 | 171,90 | -0,32% | 841.426,00 |
| 19.08.2025 | 169,80 | 172,80 | 169,05 | 172,45 | 1,80% | 1.051.260,00 |
| 18.08.2025 | 171,40 | 172,05 | 167,55 | 169,40 | -0,99% | 228.909,00 |
| 15.08.2025 | 171,10 | 171,20 | 169,95 | 171,10 | 0,32% | 259.856,00 |
| 14.08.2025 | 170,00 | 171,50 | 169,80 | 170,55 | 0,03% | 215.453,00 |
| 13.08.2025 | 173,15 | 173,65 | 169,85 | 170,50 | -1,56% | 238.865,00 |
| 12.08.2025 | 173,60 | 174,15 | 170,65 | 173,20 | 0,23% | 287.793,00 |
| 11.08.2025 | 173,55 | 174,20 | 172,30 | 172,80 | -0,43% | 2.062.344,00 |
| 08.08.2025 | 172,70 | 174,35 | 172,05 | 173,55 | 0,29% | 645.010,00 |
| 07.08.2025 | 171,10 | 174,35 | 170,75 | 173,05 | 1,61% | 1.579.096,00 |
| 06.08.2025 | 165,70 | 170,30 | 165,55 | 170,30 | 2,81% | 720.327,00 |
| 05.08.2025 | 166,65 | 167,75 | 165,40 | 165,65 | 0,15% | 331.879,00 |
| 04.08.2025 | 162,95 | 165,80 | 162,95 | 165,40 | 1,78% | 427.047,00 |
| 01.08.2025 | 164,40 | 165,20 | 162,15 | 162,50 | -1,16% | 405.995,00 |
| 31.07.2025 | 167,80 | 170,00 | 164,40 | 164,40 | -1,91% | 477.903,00 |
| 30.07.2025 | 166,40 | 170,55 | 165,60 | 167,60 | 0,54% | 868.793,00 |
| 29.07.2025 | 166,00 | 170,00 | 165,70 | 166,70 | 0,57% | 338.402,00 |
| 28.07.2025 | 167,85 | 167,85 | 164,70 | 165,75 | 0,45% | 309.617,00 |
| 25.07.2025 | 164,80 | 165,25 | 162,70 | 165,00 | -0,36% | 297.801,00 |
| 24.07.2025 | 166,05 | 166,85 | 165,00 | 165,60 | 0,82% | 313.753,00 |
| 23.07.2025 | 163,20 | 165,25 | 163,00 | 164,25 | 2,30% | 354.162,00 |
| 22.07.2025 | 160,15 | 162,40 | 159,25 | 160,55 | -1,02% | 234.439,00 |
| 21.07.2025 | 160,90 | 164,25 | 160,40 | 162,20 | 1,19% | 867.032,00 |
| 18.07.2025 | 159,85 | 165,15 | 158,35 | 160,30 | 1,52% | 547.529,00 |
| 17.07.2025 | 157,55 | 159,60 | 157,00 | 157,90 | 1,12% | 558.355,00 |
| 16.07.2025 | 156,00 | 159,30 | 155,35 | 156,15 | -1,17% | 265.064,00 |
| 15.07.2025 | 155,20 | 159,60 | 154,95 | 158,00 | 2,30% | 418.678,00 |
| 14.07.2025 | 155,85 | 156,00 | 153,70 | 154,45 | -1,40% | 210.981,00 |
| 11.07.2025 | 157,50 | 157,90 | 155,50 | 156,65 | -1,01% | 310.292,00 |
| 10.07.2025 | 154,60 | 158,25 | 154,50 | 158,25 | 2,20% | 242.914,00 |
| 09.07.2025 | 155,25 | 156,15 | 153,05 | 154,85 | 0,06% | 144.856,00 |
| 08.07.2025 | 156,00 | 156,85 | 153,55 | 154,75 | -0,77% | 372.574,00 |
| 07.07.2025 | 156,10 | 157,15 | 155,55 | 155,95 | -0,10% | 349.228,00 |
| 04.07.2025 | 156,00 | 156,20 | 154,20 | 156,10 | -0,41% | 585.865,00 |
| 03.07.2025 | 155,80 | 158,75 | 155,80 | 156,75 | 0,80% | 285.162,00 |
| 02.07.2025 | 152,00 | 156,70 | 151,20 | 155,50 | 3,08% | 473.557,00 |
| 01.07.2025 | 149,00 | 150,85 | 148,20 | 150,85 | 1,00% | 384.878,00 |
| 30.06.2025 | 152,00 | 152,60 | 148,70 | 149,35 | -1,35% | 662.023,00 |
| 27.06.2025 | 149,80 | 152,00 | 149,70 | 151,40 | 1,78% | 455.019,00 |
| 26.06.2025 | 146,80 | 148,80 | 145,65 | 148,75 | 1,64% | 679.213,00 |
| 25.06.2025 | 148,60 | 149,10 | 144,95 | 146,35 | -1,18% | 734.625,00 |
| 24.06.2025 | 150,00 | 151,25 | 147,80 | 148,10 | 0,75% | 635.755,00 |
| 23.06.2025 | 146,55 | 149,00 | 146,25 | 147,00 | 0,10% | 857.004,00 |
| 19.06.2025 | 146,45 | 149,10 | 146,00 | 146,85 | -0,51% | 1.614.331,00 |
| 18.06.2025 | 147,30 | 148,80 | 145,95 | 147,60 | -0,14% | 802.910,00 |
| 17.06.2025 | 148,00 | 149,70 | 147,20 | 147,80 | -0,54% | 832.362,00 |
| 16.06.2025 | 143,55 | 149,10 | 143,25 | 148,60 | 3,16% | 627.692,00 |
| 13.06.2025 | 141,00 | 145,45 | 141,00 | 144,05 | 0,10% | 1.169.646,00 |
| 12.06.2025 | 146,25 | 147,50 | 143,90 | 143,90 | -2,54% | 819.250,00 |
| 11.06.2025 | 147,55 | 149,75 | 147,50 | 147,65 | -0,91% | 1.380.882,00 |
| 10.06.2025 | 147,60 | 149,75 | 146,65 | 149,00 | 0,64% | 512.116,00 |
| 09.06.2025 | 148,95 | 150,90 | 147,50 | 148,05 | -0,84% | 413.178,00 |
| 05.06.2025 | 147,70 | 150,55 | 147,60 | 149,30 | 1,39% | 709.226,00 |
| 04.06.2025 | 145,25 | 149,25 | 143,90 | 147,25 | 3,37% | 453.422,00 |
| 03.06.2025 | 140,60 | 142,60 | 138,95 | 142,45 | 1,39% | 523.415,00 |
| 02.06.2025 | 141,50 | 142,95 | 139,85 | 140,50 | -0,71% | 822.310,00 |
| 30.05.2025 | 144,55 | 146,00 | 141,50 | 141,50 | -2,95% | 10.420.977,00 |
| 28.05.2025 | 142,40 | 145,80 | 142,20 | 145,80 | 1,60% | 447.584,00 |
| 27.05.2025 | 142,85 | 144,80 | 142,20 | 143,50 | 0,46% | 516.517,00 |
| 26.05.2025 | 142,75 | 143,80 | 142,10 | 142,85 | 2,04% | 357.406,00 |
| 23.05.2025 | 142,00 | 145,20 | 137,60 | 140,00 | -2,71% | 724.948,00 |
| 22.05.2025 | 146,45 | 147,55 | 143,60 | 143,90 | -2,80% | 499.222,00 |
| 21.05.2025 | 149,00 | 149,45 | 146,60 | 148,05 | -1,04% | 544.568,00 |
| 20.05.2025 | 150,60 | 151,20 | 148,10 | 149,60 | -0,93% | 358.943,00 |
| 19.05.2025 | 149,65 | 151,10 | 148,65 | 151,00 | 0,37% | 369.126,00 |
| 16.05.2025 | 153,25 | 153,45 | 150,10 | 150,45 | -1,60% | 542.585,00 |
| 15.05.2025 | 152,30 | 153,55 | 150,75 | 152,90 | 0,33% | 677.813,00 |
| 14.05.2025 | 154,00 | 154,30 | 151,70 | 152,40 | -0,62% | 697.879,00 |
| 13.05.2025 | 154,45 | 155,10 | 152,75 | 153,35 | -1,00% | 508.347,00 |
| 12.05.2025 | 149,30 | 155,85 | 148,75 | 154,90 | 5,37% | 525.318,00 |