128,288SEK
0,78%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 127,56 | 129,07 | 127,38 | 127,54 | 0,19% | - |
| 28.05.2026 | 128,90 | 129,30 | 126,30 | 127,30 | -2,15% | 961.182,00 |
| 27.05.2026 | 128,80 | 131,80 | 128,50 | 130,10 | 1,17% | 1.559.299,00 |
| 26.05.2026 | 131,50 | 132,00 | 128,60 | 128,60 | -1,91% | 669.896,00 |
| 25.05.2026 | 131,20 | 132,90 | 131,00 | 131,10 | 0,61% | 594.523,00 |
| 22.05.2026 | 132,80 | 133,60 | 130,10 | 130,30 | -0,84% | 678.231,00 |
| 21.05.2026 | 131,30 | 132,30 | 130,10 | 131,40 | -0,30% | 840.011,00 |
| 20.05.2026 | 130,00 | 132,90 | 127,30 | 131,80 | 3,94% | 1.542.768,00 |
| 19.05.2026 | 126,00 | 129,40 | 126,00 | 126,80 | 0,63% | 760.235,00 |
| 18.05.2026 | 125,50 | 126,60 | 123,60 | 126,00 | 0,80% | 1.006.356,00 |
| 15.05.2026 | 124,50 | 127,20 | 124,10 | 125,00 | 0,97% | 1.196.534,00 |
| 13.05.2026 | 124,10 | 125,50 | 123,60 | 123,80 | 0,41% | 426.887,00 |
| 12.05.2026 | 125,00 | 125,30 | 123,10 | 123,30 | -1,75% | 507.362,00 |
| 11.05.2026 | 125,30 | 125,50 | 124,10 | 125,50 | 0,08% | 1.736.652,00 |
| 08.05.2026 | 128,70 | 129,00 | 125,30 | 125,40 | -2,87% | 1.286.767,00 |
| 07.05.2026 | 131,00 | 132,40 | 129,10 | 129,10 | -1,07% | 452.799,00 |
| 06.05.2026 | 129,20 | 132,80 | 129,20 | 130,50 | 1,56% | 580.043,00 |
| 05.05.2026 | 128,20 | 130,20 | 127,60 | 128,50 | 0,16% | 534.774,00 |
| 04.05.2026 | 130,10 | 130,20 | 127,60 | 128,30 | -0,70% | 807.139,00 |
| 30.04.2026 | 124,60 | 129,20 | 123,40 | 129,20 | 2,87% | 836.012,00 |
| 29.04.2026 | 128,10 | 128,40 | 124,80 | 125,60 | -2,10% | 664.632,00 |
| 28.04.2026 | 129,50 | 130,10 | 128,30 | 128,30 | -0,93% | 1.034.066,00 |
| 27.04.2026 | 133,00 | 133,60 | 129,50 | 129,50 | -3,43% | 999.474,00 |
| 24.04.2026 | 135,20 | 137,00 | 134,10 | 134,10 | -1,76% | 742.534,00 |
| 23.04.2026 | 136,00 | 142,00 | 133,20 | 136,50 | -5,99% | 1.701.979,00 |
| 22.04.2026 | 145,60 | 145,60 | 144,00 | 145,20 | 0,35% | 679.948,00 |
| 21.04.2026 | 146,80 | 147,40 | 143,70 | 144,70 | -1,16% | 779.800,00 |
| 20.04.2026 | 147,00 | 148,10 | 146,40 | 146,40 | -2,01% | 483.063,00 |
| 17.04.2026 | 145,40 | 149,70 | 145,20 | 149,40 | 2,61% | 916.017,00 |
| 16.04.2026 | 144,70 | 146,20 | 144,30 | 145,60 | 1,18% | 550.565,00 |
| 15.04.2026 | 145,00 | 146,00 | 143,90 | 143,90 | -0,28% | 856.901,00 |
| 14.04.2026 | 142,00 | 144,80 | 142,00 | 144,30 | 1,91% | 748.492,00 |
| 13.04.2026 | 138,20 | 141,80 | 136,20 | 141,60 | 0,50% | 615.263,00 |
| 10.04.2026 | 140,80 | 142,00 | 139,40 | 140,90 | 0,07% | 899.179,00 |
| 09.04.2026 | 137,40 | 140,80 | 137,00 | 140,80 | 2,55% | 737.952,00 |
| 08.04.2026 | 135,60 | 138,20 | 135,20 | 137,30 | 4,81% | 608.902,00 |
| 07.04.2026 | 131,60 | 132,90 | 130,40 | 131,00 | 0,46% | 506.808,00 |
| 02.04.2026 | 130,00 | 130,40 | 128,55 | 130,40 | -0,95% | 257.566,00 |
| 01.04.2026 | 131,90 | 133,10 | 129,85 | 131,65 | 2,21% | 737.481,00 |
| 31.03.2026 | 128,30 | 129,90 | 128,30 | 128,80 | 0,43% | 943.300,00 |
| 30.03.2026 | 126,65 | 129,00 | 125,45 | 128,25 | 1,14% | 1.962.727,00 |
| 27.03.2026 | 129,00 | 129,00 | 126,00 | 126,80 | -1,44% | 631.069,00 |
| 26.03.2026 | 128,55 | 130,75 | 127,75 | 128,65 | -0,19% | 629.000,00 |
| 25.03.2026 | 128,00 | 129,15 | 127,05 | 128,90 | 1,54% | 1.092.524,00 |
| 24.03.2026 | 129,45 | 129,45 | 124,00 | 126,95 | -1,09% | 858.350,00 |
| 23.03.2026 | 125,00 | 130,65 | 123,40 | 128,35 | 0,23% | 779.125,00 |
| 20.03.2026 | 129,95 | 130,50 | 128,05 | 128,05 | -1,31% | 2.021.229,00 |
| 19.03.2026 | 130,50 | 132,40 | 128,70 | 129,75 | -2,08% | 1.034.847,00 |
| 18.03.2026 | 132,30 | 134,45 | 131,70 | 132,50 | 0,19% | 947.726,00 |
| 17.03.2026 | 131,00 | 132,95 | 129,05 | 132,25 | 1,73% | 824.248,00 |
| 16.03.2026 | 128,45 | 130,40 | 127,50 | 130,00 | 1,29% | 702.401,00 |
| 13.03.2026 | 129,25 | 130,15 | 127,60 | 128,35 | -1,65% | 400.197,00 |
| 12.03.2026 | 129,95 | 130,70 | 128,85 | 130,50 | 0,69% | 508.604,00 |
| 11.03.2026 | 129,80 | 130,85 | 127,90 | 129,60 | 0,15% | 660.920,00 |
| 10.03.2026 | 130,00 | 131,45 | 128,95 | 129,40 | 1,25% | 643.469,00 |
| 09.03.2026 | 127,60 | 130,10 | 126,80 | 127,80 | -2,78% | 700.997,00 |
| 06.03.2026 | 135,00 | 135,90 | 131,00 | 131,45 | -1,61% | 711.662,00 |
| 05.03.2026 | 133,70 | 136,65 | 132,80 | 133,60 | -0,07% | 871.198,00 |
| 04.03.2026 | 134,00 | 136,10 | 133,35 | 133,70 | -0,22% | 722.830,00 |
| 03.03.2026 | 137,00 | 137,00 | 132,35 | 134,00 | -3,80% | 1.249.959,00 |
| 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% | 1.698.108,00 |
| 26.02.2026 | 136,65 | 140,25 | 136,50 | 138,30 | 1,17% | 1.074.834,00 |
| 25.02.2026 | 138,50 | 139,40 | 135,30 | 136,70 | -0,94% | 1.105.721,00 |
| 24.02.2026 | 135,25 | 138,60 | 134,80 | 138,00 | 2,03% | 811.569,00 |
| 23.02.2026 | 135,50 | 136,90 | 133,60 | 135,25 | -0,37% | 811.979,00 |
| 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% | 1.079.364,00 |
| 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% | 1.484.583,00 |
| 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% | 407.095,00 |
| 06.02.2026 | 129,10 | 132,20 | 128,80 | 132,05 | 1,69% | 1.035.305,00 |
| 05.02.2026 | 131,70 | 132,75 | 128,90 | 129,85 | -1,25% | 1.466.119,00 |
| 04.02.2026 | 130,00 | 132,35 | 129,25 | 131,50 | 1,08% | 1.357.788,00 |
| 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% | 1.018.871,00 |
| 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% | 764.942,00 |
| 23.01.2026 | 138,85 | 138,90 | 136,90 | 137,40 | -0,76% | 592.062,00 |
| 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% | 879.867,00 |
| 20.01.2026 | 136,20 | 138,00 | 134,85 | 138,00 | 0,77% | 1.039.788,00 |
| 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% | 1.257.030,00 |
| 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% | 646.550,00 |
| 05.01.2026 | 147,15 | 148,55 | 147,00 | 147,35 | 0,14% | 146.225,00 |