127,877SEK
-2,01%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 129,25 | 130,15 | 127,60 | 128,35 | -1,65% | 401.502,00 |
| 12.03.2026 | 129,95 | 130,70 | 128,85 | 130,50 | 0,69% | 509.113,00 |
| 11.03.2026 | 129,80 | 130,85 | 127,90 | 129,60 | 0,15% | 662.394,00 |
| 10.03.2026 | 130,00 | 131,45 | 128,95 | 129,40 | 1,25% | 644.468,00 |
| 09.03.2026 | 127,60 | 130,10 | 126,80 | 127,80 | -2,78% | 699.323,00 |
| 06.03.2026 | 135,00 | 135,90 | 131,00 | 131,45 | -1,61% | 714.179,00 |
| 05.03.2026 | 133,70 | 136,65 | 132,80 | 133,60 | -0,07% | 870.567,00 |
| 04.03.2026 | 134,00 | 136,10 | 133,35 | 133,70 | -0,22% | 724.437,00 |
| 03.03.2026 | 137,00 | 137,00 | 132,35 | 134,00 | -3,80% | 1.253.128,00 |
| 02.03.2026 | 137,60 | 141,10 | 136,75 | 139,30 | -1,66% | 1.149.200,00 |
| 27.02.2026 | 138,50 | 141,65 | 137,70 | 141,65 | 2,42% | 1.699.040,00 |
| 26.02.2026 | 136,65 | 140,25 | 136,50 | 138,30 | 1,17% | 1.076.127,00 |
| 25.02.2026 | 138,50 | 139,40 | 135,30 | 136,70 | -0,94% | 1.105.938,00 |
| 24.02.2026 | 135,25 | 138,60 | 134,80 | 138,00 | 2,03% | 814.197,00 |
| 23.02.2026 | 135,50 | 136,90 | 133,60 | 135,25 | -0,37% | 811.985,00 |
| 20.02.2026 | 135,25 | 137,00 | 134,75 | 135,75 | 0,37% | 1.304.855,00 |
| 19.02.2026 | 135,00 | 137,20 | 134,35 | 135,25 | 0,30% | 1.079.585,00 |
| 18.02.2026 | 135,70 | 135,70 | 133,30 | 134,85 | -0,26% | 752.755,00 |
| 17.02.2026 | 134,20 | 135,20 | 133,25 | 135,20 | 0,82% | 488.700,00 |
| 16.02.2026 | 138,40 | 138,40 | 133,65 | 134,10 | -2,54% | 739.132,00 |
| 13.02.2026 | 135,25 | 138,25 | 133,75 | 137,60 | 1,74% | 1.486.232,00 |
| 12.02.2026 | 136,90 | 136,90 | 134,40 | 135,25 | 0,30% | 960.061,00 |
| 11.02.2026 | 134,00 | 137,20 | 132,45 | 134,85 | 0,45% | 927.219,00 |
| 10.02.2026 | 132,00 | 134,50 | 131,20 | 134,25 | 1,82% | 549.455,00 |
| 09.02.2026 | 132,80 | 133,55 | 130,70 | 131,85 | -0,15% | 408.019,00 |
| 06.02.2026 | 129,10 | 132,20 | 128,80 | 132,05 | 1,69% | 1.036.892,00 |
| 05.02.2026 | 131,70 | 132,75 | 128,90 | 129,85 | -1,25% | 1.466.555,00 |
| 04.02.2026 | 130,00 | 132,35 | 129,25 | 131,50 | 1,08% | 1.357.996,00 |
| 03.02.2026 | 129,00 | 130,20 | 127,05 | 130,10 | 1,25% | 1.620.445,00 |
| 02.02.2026 | 125,50 | 128,50 | 121,95 | 128,50 | 1,30% | 1.536.910,00 |
| 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 |