149,674SEK
0,25%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 146,75 | 148,80 | 146,45 | 147,00 | 0,38% | 191.409,00 |
| 08.05.2025 | 145,85 | 147,25 | 145,05 | 146,45 | 0,93% | 328.699,00 |
| 07.05.2025 | 147,05 | 148,10 | 144,85 | 145,10 | -1,26% | 421.568,00 |
| 06.05.2025 | 148,15 | 148,20 | 145,15 | 146,95 | -0,71% | 528.259,00 |
| 05.05.2025 | 147,80 | 148,10 | 146,35 | 148,00 | 0,14% | 255.965,00 |
| 02.05.2025 | 149,95 | 149,95 | 146,55 | 147,80 | 0,41% | 457.105,00 |
| 30.04.2025 | 144,40 | 147,20 | 143,75 | 147,20 | 2,01% | 281.338,00 |
| 29.04.2025 | 145,40 | 146,15 | 143,25 | 144,30 | -0,76% | 253.155,00 |
| 28.04.2025 | 146,20 | 147,70 | 144,80 | 145,40 | -0,51% | 304.145,00 |
| 25.04.2025 | 150,00 | 151,60 | 145,30 | 146,15 | -2,37% | 618.522,00 |
| 24.04.2025 | 154,75 | 154,75 | 148,00 | 149,70 | 6,17% | 828.572,00 |
| 23.04.2025 | 140,95 | 144,00 | 140,55 | 141,00 | 1,92% | 657.727,00 |
| 22.04.2025 | 136,20 | 138,35 | 133,40 | 138,35 | 1,10% | 239.273,00 |
| 17.04.2025 | 137,05 | 138,25 | 136,45 | 136,85 | -0,51% | 100.175,00 |
| 16.04.2025 | 142,00 | 142,00 | 136,65 | 137,55 | -4,05% | 730.889,00 |
| 15.04.2025 | 142,00 | 144,15 | 140,00 | 143,35 | 1,81% | 311.112,00 |
| 14.04.2025 | 141,00 | 141,00 | 138,70 | 140,80 | 2,70% | 375.350,00 |
| 11.04.2025 | 138,25 | 138,65 | 132,60 | 137,10 | 0,22% | 447.972,00 |
| 10.04.2025 | 142,35 | 142,35 | 136,80 | 136,80 | 5,68% | 778.818,00 |
| 09.04.2025 | 126,65 | 130,55 | 126,40 | 129,45 | -1,22% | 805.574,00 |
| 08.04.2025 | 129,65 | 132,95 | 128,20 | 131,05 | 2,78% | 1.387.607,00 |
| 07.04.2025 | 121,10 | 135,80 | 119,90 | 127,50 | -4,14% | 1.182.090,00 |
| 04.04.2025 | 140,50 | 141,30 | 133,00 | 133,00 | -6,24% | 1.933.065,00 |
| 03.04.2025 | 138,80 | 143,00 | 137,05 | 141,85 | -1,22% | 1.280.147,00 |
| 02.04.2025 | 142,75 | 144,15 | 139,10 | 143,60 | -0,49% | 639.910,00 |
| 01.04.2025 | 142,20 | 144,55 | 141,15 | 144,30 | 2,63% | 455.814,00 |
| 31.03.2025 | 142,00 | 142,05 | 139,05 | 140,60 | -2,23% | 646.462,00 |
| 28.03.2025 | 143,85 | 144,80 | 143,15 | 143,80 | -0,52% | 553.392,00 |
| 27.03.2025 | 147,00 | 147,00 | 143,00 | 144,55 | -2,73% | 1.020.004,00 |
| 26.03.2025 | 153,10 | 153,10 | 148,45 | 148,60 | -2,27% | 385.030,00 |
| 25.03.2025 | 152,90 | 152,90 | 149,35 | 152,05 | -0,62% | 733.551,00 |
| 24.03.2025 | 153,75 | 154,20 | 151,65 | 153,00 | 0,16% | 336.076,00 |
| 21.03.2025 | 155,00 | 156,15 | 150,60 | 152,75 | -2,24% | 874.345,00 |
| 20.03.2025 | 158,45 | 159,15 | 155,20 | 156,25 | -1,04% | 843.360,00 |
| 19.03.2025 | 158,05 | 159,35 | 157,25 | 157,90 | -0,13% | 590.670,00 |
| 18.03.2025 | 157,00 | 159,65 | 156,90 | 158,10 | 1,05% | 385.541,00 |
| 17.03.2025 | 155,85 | 157,65 | 155,60 | 156,45 | 1,00% | 552.458,00 |
| 14.03.2025 | 150,85 | 156,15 | 150,70 | 154,90 | 2,68% | 639.331,00 |
| 13.03.2025 | 156,30 | 156,35 | 150,40 | 150,85 | -3,39% | 828.772,00 |
| 12.03.2025 | 155,95 | 158,55 | 154,80 | 156,15 | 1,79% | 440.306,00 |
| 11.03.2025 | 159,75 | 160,60 | 153,40 | 153,40 | -3,52% | 924.392,00 |
| 10.03.2025 | 162,80 | 163,25 | 158,25 | 159,00 | -2,21% | 498.817,00 |
| 07.03.2025 | 159,00 | 162,60 | 156,95 | 162,60 | 1,06% | 1.108.039,00 |
| 06.03.2025 | 161,75 | 162,80 | 156,80 | 160,90 | -0,16% | 915.931,00 |
| 05.03.2025 | 159,80 | 163,90 | 159,80 | 161,15 | 2,74% | 960.199,00 |
| 04.03.2025 | 158,70 | 159,30 | 155,35 | 156,85 | -2,09% | 679.282,00 |
| 03.03.2025 | 160,65 | 162,05 | 159,30 | 160,20 | -0,19% | 629.949,00 |
| 28.02.2025 | 160,55 | 162,30 | 159,80 | 160,50 | -1,32% | 1.429.087,00 |
| 27.02.2025 | 165,45 | 166,00 | 161,50 | 162,65 | -2,69% | 444.708,00 |
| 26.02.2025 | 164,95 | 168,15 | 164,95 | 167,15 | 1,33% | 576.069,00 |
| 25.02.2025 | 164,90 | 166,70 | 163,85 | 164,95 | -0,27% | 320.041,00 |
| 24.02.2025 | 168,65 | 169,30 | 163,80 | 165,40 | -1,43% | 328.801,00 |
| 21.02.2025 | 170,00 | 172,40 | 167,50 | 167,80 | -0,86% | 582.381,00 |
| 20.02.2025 | 166,15 | 169,90 | 166,15 | 169,25 | 0,98% | 254.601,00 |
| 19.02.2025 | 171,00 | 171,50 | 167,00 | 167,60 | -2,05% | 445.901,00 |
| 18.02.2025 | 170,95 | 172,30 | 169,85 | 171,10 | 0,41% | 248.952,00 |
| 17.02.2025 | 169,10 | 170,95 | 167,60 | 170,40 | 0,68% | 263.908,00 |
| 14.02.2025 | 174,00 | 174,55 | 168,15 | 169,25 | -2,67% | 485.004,00 |
| 13.02.2025 | 166,70 | 174,15 | 166,70 | 173,90 | 4,51% | 602.124,00 |
| 12.02.2025 | 163,75 | 166,50 | 163,00 | 166,40 | 1,56% | 422.942,00 |
| 11.02.2025 | 165,95 | 168,05 | 162,20 | 163,85 | -1,21% | 417.312,00 |
| 10.02.2025 | 165,15 | 166,55 | 164,00 | 165,85 | 0,70% | 482.889,00 |
| 07.02.2025 | 168,25 | 168,25 | 164,55 | 164,70 | -2,02% | 275.040,00 |
| 06.02.2025 | 163,80 | 168,30 | 162,40 | 168,10 | 2,91% | 416.805,00 |
| 05.02.2025 | 163,15 | 163,80 | 161,25 | 163,35 | -0,24% | 376.116,00 |
| 04.02.2025 | 163,05 | 164,60 | 160,25 | 163,75 | 0,00% | 528.811,00 |
| 03.02.2025 | 160,45 | 163,80 | 158,45 | 163,75 | -0,76% | 449.230,00 |
| 31.01.2025 | 160,75 | 167,65 | 160,00 | 165,00 | -0,45% | 1.632.550,00 |
| 30.01.2025 | 166,20 | 168,45 | 164,20 | 165,75 | -0,06% | 804.707,00 |
| 29.01.2025 | 166,65 | 168,10 | 164,70 | 165,85 | -0,03% | 331.159,00 |
| 28.01.2025 | 165,80 | 170,30 | 165,80 | 165,90 | 0,18% | 563.892,00 |
| 27.01.2025 | 164,40 | 166,40 | 161,05 | 165,60 | -1,05% | 757.808,00 |
| 24.01.2025 | 168,90 | 171,20 | 166,60 | 167,35 | -0,59% | 334.200,00 |
| 23.01.2025 | 165,05 | 168,35 | 164,45 | 168,35 | 1,75% | 1.691.110,00 |
| 22.01.2025 | 165,80 | 167,00 | 164,90 | 165,45 | -0,24% | 1.108.918,00 |
| 21.01.2025 | 166,55 | 166,90 | 164,70 | 165,85 | -0,54% | 879.146,00 |
| 20.01.2025 | 167,15 | 168,65 | 166,35 | 166,75 | 0,15% | 821.080,00 |
| 17.01.2025 | 166,00 | 168,05 | 165,70 | 166,50 | 0,88% | 869.512,00 |
| 16.01.2025 | 162,00 | 165,40 | 161,20 | 165,05 | 3,74% | 856.716,00 |
| 15.01.2025 | 154,50 | 159,45 | 153,10 | 159,10 | 2,68% | 301.030,00 |
| 14.01.2025 | 153,85 | 155,70 | 152,70 | 154,95 | 1,67% | 502.249,00 |
| 13.01.2025 | 150,55 | 153,55 | 149,55 | 152,40 | 0,96% | 421.349,00 |