165,682SEK
1,15%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 160,95 | 163,75 | 160,40 | 161,70 | -0,46% | 628.330,00 |
| 25.11.2024 | 164,85 | 166,65 | 162,45 | 162,45 | -0,40% | 2.394.967,00 |
| 22.11.2024 | 158,05 | 163,50 | 157,90 | 163,10 | 3,92% | 342.787,00 |
| 21.11.2024 | 156,50 | 157,35 | 154,90 | 156,95 | 0,03% | 311.187,00 |
| 20.11.2024 | 161,65 | 162,90 | 156,75 | 156,90 | -2,09% | 308.362,00 |
| 19.11.2024 | 162,50 | 165,30 | 158,50 | 160,25 | -0,87% | 387.318,00 |
| 18.11.2024 | 161,40 | 162,60 | 159,65 | 161,65 | -0,28% | 293.151,00 |
| 15.11.2024 | 166,00 | 167,55 | 160,80 | 162,10 | -3,34% | 384.482,00 |
| 14.11.2024 | 166,05 | 169,35 | 166,05 | 167,70 | 1,02% | 342.722,00 |
| 13.11.2024 | 165,75 | 168,25 | 162,80 | 166,00 | -0,57% | 776.090,00 |
| 12.11.2024 | 168,60 | 170,30 | 166,40 | 166,95 | -1,94% | 324.042,00 |
| 11.11.2024 | 172,00 | 173,60 | 170,05 | 170,25 | -0,03% | 301.735,00 |
| 08.11.2024 | 172,00 | 174,55 | 170,05 | 170,30 | -1,07% | 383.629,00 |
| 07.11.2024 | 167,10 | 173,30 | 167,10 | 172,15 | 3,11% | 669.176,00 |
| 06.11.2024 | 174,55 | 175,10 | 166,95 | 166,95 | -5,03% | 802.478,00 |
| 05.11.2024 | 172,25 | 175,80 | 171,30 | 175,80 | 1,77% | 1.124.173,00 |
| 04.11.2024 | 164,75 | 173,60 | 164,75 | 172,75 | 5,05% | 713.236,00 |
| 01.11.2024 | 160,25 | 165,70 | 160,25 | 164,45 | 2,88% | 379.749,00 |
| 31.10.2024 | 159,20 | 161,00 | 158,75 | 159,85 | -0,65% | 653.666,00 |
| 30.10.2024 | 160,25 | 162,85 | 159,40 | 160,90 | 0,12% | 465.144,00 |
| 29.10.2024 | 161,90 | 163,80 | 160,05 | 160,70 | -0,74% | 504.133,00 |
| 28.10.2024 | 159,15 | 163,75 | 158,95 | 161,90 | 2,15% | 391.784,00 |
| 25.10.2024 | 158,00 | 159,65 | 154,25 | 158,50 | 0,16% | 818.315,00 |
| 24.10.2024 | 161,20 | 162,50 | 156,30 | 158,25 | -4,21% | 1.075.121,00 |
| 23.10.2024 | 167,65 | 168,75 | 163,95 | 165,20 | -1,46% | 541.198,00 |
| 22.10.2024 | 164,60 | 168,75 | 162,50 | 167,65 | 1,88% | 487.328,00 |
| 21.10.2024 | 168,85 | 170,10 | 164,55 | 164,55 | -1,94% | 485.350,00 |
| 18.10.2024 | 168,50 | 170,40 | 167,70 | 167,80 | -0,53% | 388.964,00 |
| 17.10.2024 | 168,35 | 172,55 | 167,25 | 168,70 | 2,37% | 651.763,00 |
| 16.10.2024 | 164,75 | 165,50 | 161,75 | 164,80 | -0,21% | 352.947,00 |
| 15.10.2024 | 167,00 | 169,30 | 165,15 | 165,15 | -0,48% | 334.000,00 |
| 14.10.2024 | 164,25 | 165,95 | 161,65 | 165,95 | 0,94% | 413.646,00 |
| 11.10.2024 | 162,80 | 164,75 | 162,25 | 164,40 | 1,01% | 380.919,00 |
| 10.10.2024 | 162,45 | 162,75 | 160,25 | 162,75 | -0,06% | 609.678,00 |
| 09.10.2024 | 162,75 | 163,35 | 161,75 | 162,85 | 0,28% | 229.281,00 |
| 08.10.2024 | 162,00 | 162,85 | 161,00 | 162,40 | 0,25% | 210.926,00 |
| 07.10.2024 | 162,50 | 162,90 | 159,55 | 162,00 | -0,31% | 414.971,00 |
| 04.10.2024 | 162,05 | 164,25 | 161,70 | 162,50 | 0,28% | 260.916,00 |
| 03.10.2024 | 162,70 | 163,00 | 159,85 | 162,05 | -0,64% | 341.606,00 |
| 02.10.2024 | 159,20 | 163,30 | 158,10 | 163,10 | 2,45% | 587.776,00 |
| 01.10.2024 | 167,70 | 168,00 | 158,60 | 159,20 | -4,64% | 828.038,00 |
| 30.09.2024 | 169,00 | 169,90 | 166,80 | 166,95 | -1,36% | 638.332,00 |
| 27.09.2024 | 168,45 | 172,25 | 167,65 | 169,25 | 0,95% | 678.899,00 |
| 26.09.2024 | 169,95 | 171,40 | 165,60 | 167,65 | -0,77% | 1.027.941,00 |
| 25.09.2024 | 165,50 | 169,10 | 165,00 | 168,95 | 0,78% | 792.152,00 |
| 24.09.2024 | 168,20 | 168,80 | 166,35 | 167,65 | 0,81% | 408.817,00 |
| 23.09.2024 | 165,85 | 169,55 | 164,80 | 166,30 | -0,60% | 1.053.355,00 |
| 20.09.2024 | 167,90 | 169,90 | 167,00 | 167,30 | -0,86% | 669.229,00 |
| 19.09.2024 | 167,00 | 170,10 | 163,30 | 168,75 | 2,46% | 1.142.431,00 |
| 18.09.2024 | 165,00 | 167,65 | 164,00 | 164,70 | -7,39% | 1.708.529,00 |
| 17.09.2024 | 175,00 | 179,05 | 174,15 | 177,85 | 2,77% | 280.857,00 |
| 16.09.2024 | 174,75 | 175,60 | 172,90 | 173,05 | -1,06% | 244.688,00 |
| 13.09.2024 | 170,55 | 175,40 | 170,05 | 174,90 | 3,31% | 721.486,00 |
| 12.09.2024 | 170,00 | 172,20 | 168,90 | 169,30 | 1,44% | 340.070,00 |
| 11.09.2024 | 170,00 | 170,85 | 164,00 | 166,90 | -1,82% | 406.213,00 |
| 10.09.2024 | 167,70 | 171,55 | 167,70 | 170,00 | 1,01% | 424.202,00 |
| 09.09.2024 | 166,95 | 170,00 | 166,95 | 168,30 | 1,39% | 292.047,00 |
| 06.09.2024 | 163,90 | 168,90 | 162,65 | 166,00 | 1,28% | 456.763,00 |
| 05.09.2024 | 168,90 | 168,95 | 163,40 | 163,90 | -3,56% | 313.630,00 |
| 04.09.2024 | 169,15 | 171,40 | 167,40 | 169,95 | -1,25% | 1.170.213,00 |
| 03.09.2024 | 173,30 | 178,05 | 171,15 | 172,10 | -0,69% | 632.755,00 |
| 02.09.2024 | 176,70 | 176,85 | 170,10 | 173,30 | -1,92% | 411.364,00 |
| 30.08.2024 | 179,90 | 180,60 | 175,45 | 176,70 | -1,78% | 1.202.289,00 |
| 29.08.2024 | 175,85 | 181,40 | 175,45 | 179,90 | 2,30% | 355.115,00 |
| 28.08.2024 | 174,45 | 180,20 | 174,40 | 175,85 | 0,89% | 594.315,00 |
| 27.08.2024 | 171,95 | 175,60 | 171,65 | 174,30 | 2,11% | 941.328,00 |
| 26.08.2024 | 171,00 | 172,65 | 170,55 | 170,70 | 0,00% | 192.946,00 |
| 23.08.2024 | 170,20 | 171,40 | 169,10 | 170,70 | 0,47% | 337.319,00 |
| 22.08.2024 | 170,50 | 170,65 | 168,60 | 169,90 | 0,50% | 292.955,00 |
| 21.08.2024 | 170,60 | 170,90 | 168,65 | 169,05 | -0,88% | 257.951,00 |
| 20.08.2024 | 170,65 | 171,95 | 169,65 | 170,55 | 0,26% | 302.646,00 |
| 19.08.2024 | 169,30 | 170,75 | 168,60 | 170,10 | 0,47% | 319.654,00 |
| 16.08.2024 | 170,85 | 172,85 | 169,25 | 169,30 | -0,06% | 636.055,00 |
| 15.08.2024 | 171,05 | 171,85 | 168,75 | 169,40 | 0,12% | 497.815,00 |
| 14.08.2024 | 169,05 | 170,75 | 168,50 | 169,20 | 0,09% | 331.198,00 |
| 13.08.2024 | 169,00 | 169,70 | 166,65 | 169,05 | 0,03% | 118.710,00 |
| 12.08.2024 | 168,10 | 169,85 | 168,10 | 169,00 | 1,20% | 294.546,00 |
| 09.08.2024 | 166,00 | 168,00 | 165,50 | 167,00 | 1,27% | 253.471,00 |
| 08.08.2024 | 165,00 | 165,00 | 161,05 | 164,90 | -0,81% | 529.214,00 |
| 07.08.2024 | 162,90 | 167,35 | 162,90 | 166,25 | 2,91% | 342.815,00 |
| 06.08.2024 | 160,05 | 164,30 | 157,55 | 161,55 | 2,12% | 392.227,00 |
| 05.08.2024 | 151,00 | 159,30 | 147,85 | 158,20 | 0,44% | 647.931,00 |