146,424SEK
-2,19%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 151,65 | 151,65 | 145,62 | 145,80 | -2,60% | - |
| 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 |
| 10.01.2025 | 153,30 | 154,55 | 150,95 | 150,95 | -1,40% | 385.524,00 |
| 09.01.2025 | 155,50 | 156,00 | 152,55 | 153,10 | -1,89% | 293.887,00 |
| 08.01.2025 | 158,70 | 159,90 | 155,65 | 156,05 | -2,25% | 461.012,00 |
| 07.01.2025 | 165,90 | 166,85 | 159,15 | 159,65 | -3,36% | 1.096.940,00 |
| 03.01.2025 | 164,05 | 165,85 | 163,90 | 165,20 | -0,09% | 176.398,00 |
| 02.01.2025 | 163,85 | 166,35 | 163,50 | 165,35 | 1,38% | 298.998,00 |
| 30.12.2024 | 164,60 | 164,90 | 162,10 | 163,10 | -0,91% | 235.315,00 |
| 27.12.2024 | 165,70 | 166,85 | 163,25 | 164,60 | -0,66% | 234.053,00 |
| 23.12.2024 | 165,35 | 166,35 | 163,40 | 165,70 | -0,12% | 183.746,00 |
| 20.12.2024 | 162,15 | 166,35 | 160,85 | 165,90 | 1,28% | 690.413,00 |
| 19.12.2024 | 166,50 | 167,95 | 163,80 | 163,80 | -2,96% | 425.099,00 |
| 18.12.2024 | 169,30 | 171,10 | 168,45 | 168,80 | -0,30% | 596.868,00 |
| 17.12.2024 | 169,45 | 170,05 | 166,50 | 169,30 | -0,47% | 446.110,00 |
| 16.12.2024 | 170,30 | 171,05 | 168,50 | 170,10 | -0,21% | 947.146,00 |
| 13.12.2024 | 171,00 | 173,75 | 170,35 | 170,45 | 0,12% | 309.640,00 |
| 12.12.2024 | 171,75 | 172,75 | 170,20 | 170,25 | -1,02% | 305.223,00 |
| 11.12.2024 | 170,35 | 174,70 | 169,85 | 172,00 | 0,35% | 1.381.900,00 |
| 10.12.2024 | 171,85 | 174,60 | 170,75 | 171,40 | -1,21% | 1.384.186,00 |
| 09.12.2024 | 177,00 | 178,60 | 172,35 | 173,50 | -0,06% | 685.004,00 |
| 06.12.2024 | 172,00 | 173,90 | 171,50 | 173,60 | 0,96% | 633.430,00 |
| 05.12.2024 | 173,55 | 174,15 | 169,45 | 171,95 | -0,92% | 817.541,00 |
| 04.12.2024 | 170,85 | 174,70 | 170,85 | 173,55 | 1,58% | 1.211.223,00 |
| 03.12.2024 | 169,00 | 171,15 | 166,65 | 170,85 | 0,74% | 824.261,00 |
| 02.12.2024 | 168,55 | 172,15 | 165,35 | 169,60 | -1,40% | 1.253.222,00 |
| 29.11.2024 | 164,05 | 172,00 | 162,90 | 172,00 | 4,85% | 7.101.001,00 |
| 28.11.2024 | 164,30 | 165,85 | 163,55 | 164,05 | 0,58% | 437.766,00 |
| 27.11.2024 | 161,30 | 164,80 | 161,10 | 163,10 | 0,87% | 400.798,00 |