175,202SEK
6,28%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 165,19 | 173,48 | 165,19 | 173,33 | 5,15% | - |
| 13.05.2024 | 165,20 | 165,35 | 161,60 | 164,85 | -2,14% | 1.014.633,00 |
| 10.05.2024 | 163,00 | 168,95 | 163,00 | 168,45 | 4,43% | 651.587,00 |
| 08.05.2024 | 163,40 | 164,05 | 161,30 | 161,30 | -1,38% | 640.555,00 |
| 07.05.2024 | 160,65 | 163,95 | 159,55 | 163,55 | 2,38% | 882.935,00 |
| 06.05.2024 | 156,00 | 159,75 | 154,00 | 159,75 | 3,23% | 587.167,00 |
| 03.05.2024 | 152,85 | 156,00 | 151,80 | 154,75 | 1,58% | 324.096,00 |
| 02.05.2024 | 158,45 | 161,00 | 152,30 | 152,35 | -3,85% | 759.937,00 |
| 30.04.2024 | 159,60 | 159,80 | 155,65 | 158,45 | -0,72% | 444.738,00 |
| 29.04.2024 | 160,15 | 160,85 | 157,70 | 159,60 | -0,34% | 577.512,00 |
| 26.04.2024 | 161,05 | 162,10 | 157,75 | 160,15 | 0,16% | 628.812,00 |
| 25.04.2024 | 162,00 | 163,50 | 157,60 | 159,90 | -1,30% | 978.985,00 |
| 24.04.2024 | 160,55 | 162,00 | 156,80 | 162,00 | 4,52% | 1.687.555,00 |
| 23.04.2024 | 147,75 | 164,95 | 145,95 | 155,00 | 4,91% | 1.654.784,00 |
| 22.04.2024 | 142,00 | 147,75 | 140,60 | 147,75 | 5,09% | 971.446,00 |
| 19.04.2024 | 140,00 | 142,15 | 139,50 | 140,60 | -1,33% | 422.098,00 |
| 18.04.2024 | 141,55 | 142,50 | 139,55 | 142,50 | 1,03% | 439.431,00 |
| 17.04.2024 | 141,75 | 144,10 | 140,20 | 141,05 | -0,88% | 403.661,00 |
| 16.04.2024 | 148,90 | 149,10 | 141,45 | 142,30 | -5,95% | 837.983,00 |
| 15.04.2024 | 149,90 | 153,75 | 148,65 | 151,30 | -0,20% | 601.831,00 |
| 12.04.2024 | 154,75 | 156,40 | 150,10 | 151,60 | -0,59% | 429.584,00 |
| 11.04.2024 | 151,75 | 154,00 | 149,10 | 152,50 | 0,33% | 621.429,00 |
| 10.04.2024 | 155,55 | 161,75 | 149,80 | 152,00 | 1,54% | 696.227,00 |
| 09.04.2024 | 150,50 | 153,10 | 149,65 | 149,70 | -0,60% | 342.683,00 |
| 08.04.2024 | 149,50 | 152,45 | 148,35 | 150,60 | 0,74% | 224.702,00 |
| 05.04.2024 | 150,30 | 152,90 | 149,50 | 149,50 | -2,64% | 416.800,00 |
| 04.04.2024 | 156,10 | 156,55 | 152,00 | 153,55 | -1,63% | 335.906,00 |
| 03.04.2024 | 157,20 | 158,25 | 152,20 | 156,10 | -0,70% | 391.573,00 |
| 02.04.2024 | 159,65 | 162,20 | 156,00 | 157,20 | -1,13% | 703.448,00 |
| 28.03.2024 | 162,30 | 164,10 | 156,80 | 159,00 | -2,03% | 630.633,00 |
| 27.03.2024 | 150,30 | 162,30 | 150,10 | 162,30 | 8,71% | 2.387.502,00 |
| 26.03.2024 | 143,00 | 149,30 | 142,90 | 149,30 | 3,68% | 698.742,00 |
| 25.03.2024 | 141,10 | 144,50 | 140,30 | 144,00 | 2,06% | 363.684,00 |
| 22.03.2024 | 140,30 | 144,30 | 138,90 | 141,10 | 0,36% | 507.188,00 |
| 21.03.2024 | 140,70 | 142,40 | 138,60 | 140,60 | 3,31% | 533.599,00 |
| 20.03.2024 | 134,10 | 137,80 | 133,60 | 136,10 | 1,49% | 505.367,00 |
| 19.03.2024 | 133,90 | 134,40 | 132,30 | 134,10 | -0,74% | 726.953,00 |
| 18.03.2024 | 133,80 | 136,20 | 133,20 | 135,10 | 1,12% | 302.459,00 |
| 15.03.2024 | 133,40 | 134,80 | 132,40 | 133,60 | 0,07% | 744.909,00 |
| 14.03.2024 | 133,90 | 134,60 | 132,60 | 133,50 | -0,45% | 407.487,00 |
| 13.03.2024 | 135,00 | 137,00 | 133,30 | 134,10 | -0,30% | 458.126,00 |
| 12.03.2024 | 132,50 | 134,50 | 131,50 | 134,50 | 1,43% | 546.930,00 |
| 11.03.2024 | 138,10 | 138,10 | 132,30 | 132,60 | -4,47% | 619.678,00 |
| 08.03.2024 | 138,50 | 139,60 | 137,00 | 138,80 | 0,22% | 372.241,00 |
| 07.03.2024 | 137,50 | 139,00 | 134,10 | 138,50 | 0,07% | 1.188.637,00 |
| 06.03.2024 | 139,80 | 143,40 | 138,40 | 138,40 | -1,00% | 935.092,00 |
| 05.03.2024 | 142,20 | 143,50 | 139,80 | 139,80 | -2,51% | 431.715,00 |
| 04.03.2024 | 147,40 | 147,90 | 143,40 | 143,40 | -2,71% | 328.413,00 |
| 01.03.2024 | 145,60 | 148,10 | 145,20 | 147,40 | 1,24% | 254.361,00 |
| 29.02.2024 | 145,80 | 147,00 | 144,20 | 145,60 | 0,41% | 812.470,00 |
| 28.02.2024 | 146,50 | 147,50 | 144,70 | 145,00 | -0,41% | 302.653,00 |
| 27.02.2024 | 146,40 | 148,30 | 145,00 | 145,60 | 0,76% | 360.643,00 |
| 26.02.2024 | 145,90 | 149,00 | 143,90 | 144,50 | -1,03% | 629.368,00 |
| 23.02.2024 | 143,50 | 146,60 | 142,90 | 146,00 | 1,74% | 322.385,00 |
| 22.02.2024 | 145,00 | 146,30 | 143,50 | 143,50 | -0,83% | 365.191,00 |
| 21.02.2024 | 145,80 | 147,60 | 143,00 | 144,70 | -0,75% | 329.504,00 |
| 20.02.2024 | 144,60 | 146,60 | 143,40 | 145,80 | 0,28% | 565.858,00 |
| 19.02.2024 | 144,00 | 145,80 | 143,30 | 145,40 | 0,48% | 308.083,00 |
| 16.02.2024 | 146,90 | 149,40 | 143,00 | 144,70 | -0,82% | 808.430,00 |
| 15.02.2024 | 147,60 | 148,70 | 144,30 | 145,90 | 0,00% | 1.255.142,00 |
| 14.02.2024 | 148,10 | 148,10 | 144,40 | 145,90 | -0,07% | 477.228,00 |
| 13.02.2024 | 146,00 | 148,40 | 144,20 | 146,00 | -0,14% | 958.353,00 |
| 12.02.2024 | 146,60 | 148,60 | 144,80 | 146,20 | -0,34% | 495.591,00 |
| 09.02.2024 | 147,80 | 148,90 | 146,70 | 146,70 | -0,68% | 576.413,00 |
| 08.02.2024 | 144,80 | 148,90 | 144,40 | 147,70 | 2,07% | 1.587.797,00 |
| 07.02.2024 | 140,50 | 144,70 | 140,30 | 144,70 | 2,99% | 1.170.852,00 |
| 06.02.2024 | 140,40 | 140,80 | 136,90 | 140,50 | 1,01% | 720.312,00 |
| 05.02.2024 | 137,50 | 141,60 | 137,20 | 139,10 | 1,16% | 613.184,00 |
| 02.02.2024 | 138,90 | 140,50 | 135,00 | 137,50 | -0,29% | 884.777,00 |
| 01.02.2024 | 140,80 | 143,90 | 136,70 | 137,90 | -3,43% | 1.108.521,00 |
| 31.01.2024 | 133,00 | 142,90 | 128,80 | 142,80 | 11,91% | 2.174.929,00 |
| 30.01.2024 | 127,70 | 129,10 | 127,00 | 127,60 | -0,23% | 579.314,00 |
| 29.01.2024 | 127,80 | 128,10 | 122,90 | 127,90 | 0,08% | 720.290,00 |
| 26.01.2024 | 126,10 | 128,80 | 125,80 | 127,80 | 1,35% | 389.828,00 |
| 25.01.2024 | 125,70 | 127,40 | 124,90 | 126,10 | 0,08% | 346.251,00 |
| 24.01.2024 | 125,80 | 127,30 | 123,70 | 126,00 | 1,86% | 451.103,00 |
| 23.01.2024 | 123,80 | 125,60 | 123,00 | 123,70 | 1,56% | 477.078,00 |
| 22.01.2024 | 122,70 | 124,40 | 120,50 | 121,80 | 1,00% | 529.729,00 |
| 19.01.2024 | 123,20 | 124,60 | 120,30 | 120,60 | -1,55% | 764.628,00 |
| 18.01.2024 | 121,90 | 125,20 | 121,30 | 122,50 | 0,66% | 513.239,00 |
| 17.01.2024 | 122,80 | 122,80 | 119,80 | 121,70 | -1,30% | 932.332,00 |
| 16.01.2024 | 125,00 | 126,80 | 122,50 | 123,30 | -1,75% | 503.011,00 |
| 15.01.2024 | 127,10 | 127,90 | 125,10 | 125,50 | -1,26% | 491.363,00 |
| 12.01.2024 | 126,60 | 128,90 | 126,30 | 127,10 | 0,39% | 452.899,00 |
| 11.01.2024 | 127,20 | 129,90 | 126,50 | 126,60 | 0,00% | 383.667,00 |
| 10.01.2024 | 127,40 | 127,60 | 125,10 | 126,60 | -0,78% | 569.953,00 |
| 09.01.2024 | 132,00 | 132,60 | 127,50 | 127,60 | -1,54% | 943.024,00 |
| 08.01.2024 | 128,70 | 130,10 | 126,50 | 129,60 | 1,33% | 692.858,00 |
| 05.01.2024 | 130,20 | 130,20 | 127,40 | 127,90 | -2,37% | 356.084,00 |
| 04.01.2024 | 131,10 | 132,50 | 130,50 | 131,00 | -0,08% | 506.449,00 |
| 03.01.2024 | 134,00 | 135,40 | 130,30 | 131,10 | -2,82% | 676.318,00 |
| 02.01.2024 | 135,00 | 137,00 | 132,80 | 134,90 | 0,00% | 461.637,00 |
| 29.12.2023 | 137,50 | 137,50 | 134,20 | 134,90 | -0,81% | 251.010,00 |
| 28.12.2023 | 137,50 | 137,50 | 135,40 | 136,00 | -0,73% | 290.316,00 |
| 27.12.2023 | 135,90 | 138,00 | 135,30 | 137,00 | 0,96% | 555.039,00 |
| 22.12.2023 | 133,20 | 136,70 | 132,00 | 135,70 | 1,04% | 419.600,00 |
| 21.12.2023 | 132,30 | 134,50 | 130,60 | 134,30 | 0,52% | 624.899,00 |
| 20.12.2023 | 133,70 | 135,30 | 132,10 | 133,60 | -0,07% | 585.044,00 |
| 19.12.2023 | 132,90 | 134,80 | 132,30 | 133,70 | 0,60% | 703.825,00 |
| 18.12.2023 | 134,00 | 134,60 | 131,10 | 132,90 | -1,70% | 402.023,00 |