165,245SEK
-0,21%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |