137,937SEK
1,87%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 136,02 | 138,77 | 136,01 | 138,37 | 2,20% | - |
| 27.08.2026 | 135,20 | 136,50 | 133,60 | 135,40 | 0,37% | 1.465.671,00 |
| 26.08.2026 | 132,20 | 135,60 | 131,80 | 134,90 | 2,20% | 719.130,00 |
| 25.08.2026 | 131,00 | 133,70 | 130,70 | 132,00 | 0,76% | 1.366.584,00 |
| 24.08.2026 | 130,50 | 133,00 | 130,20 | 131,00 | 0,54% | 904.904,00 |
| 21.08.2026 | 129,20 | 131,40 | 129,20 | 130,30 | 0,85% | 896.798,00 |
| 20.08.2026 | 127,30 | 129,70 | 126,80 | 129,20 | 1,73% | 935.644,00 |
| 19.08.2026 | 128,50 | 129,40 | 126,90 | 127,00 | -0,55% | 1.123.942,00 |
| 18.08.2026 | 129,00 | 129,90 | 127,60 | 127,70 | -1,47% | 926.049,00 |
| 17.08.2026 | 131,30 | 131,60 | 129,60 | 129,60 | -0,99% | 651.585,00 |
| 14.08.2026 | 133,30 | 133,60 | 130,80 | 130,90 | -1,80% | 1.574.266,00 |
| 13.08.2026 | 134,50 | 134,70 | 132,70 | 133,30 | -0,52% | 586.723,00 |
| 12.08.2026 | 137,60 | 137,60 | 133,10 | 134,00 | -1,98% | 2.359.356,00 |
| 11.08.2026 | 139,40 | 139,50 | 136,50 | 136,70 | -2,01% | 596.804,00 |
| 10.08.2026 | 142,90 | 142,90 | 138,20 | 139,50 | -2,24% | 546.851,00 |
| 07.08.2026 | 140,70 | 143,50 | 140,70 | 142,70 | 0,85% | 634.687,00 |
| 06.08.2026 | 142,40 | 143,10 | 141,10 | 141,50 | -0,14% | 1.119.479,00 |
| 05.08.2026 | 137,60 | 142,60 | 137,30 | 141,70 | 3,58% | 1.222.663,00 |
| 04.08.2026 | 137,00 | 137,70 | 135,60 | 136,80 | 0,44% | 517.331,00 |
| 03.08.2026 | 135,00 | 138,00 | 135,00 | 136,20 | 1,64% | 747.142,00 |
| 31.07.2026 | 135,20 | 136,30 | 133,00 | 134,00 | -0,37% | 884.642,00 |
| 30.07.2026 | 136,30 | 138,00 | 134,40 | 134,50 | -1,25% | 681.720,00 |
| 29.07.2026 | 138,50 | 139,50 | 135,40 | 136,20 | -1,80% | 758.602,00 |
| 28.07.2026 | 136,80 | 139,00 | 136,00 | 138,70 | 1,69% | 725.468,00 |
| 27.07.2026 | 136,90 | 139,10 | 136,40 | 136,40 | 0,00% | 948.600,00 |
| 24.07.2026 | 135,10 | 137,40 | 135,10 | 136,40 | 1,04% | 651.145,00 |
| 23.07.2026 | 141,10 | 141,10 | 132,90 | 135,00 | -4,32% | 1.429.472,00 |
| 22.07.2026 | 140,60 | 143,10 | 139,70 | 141,10 | 0,43% | 741.215,00 |
| 21.07.2026 | 143,10 | 143,10 | 139,60 | 140,50 | -0,99% | 625.690,00 |
| 20.07.2026 | 144,70 | 146,00 | 141,90 | 141,90 | -1,94% | 647.034,00 |
| 17.07.2026 | 138,00 | 146,10 | 132,50 | 144,70 | 0,84% | 1.543.171,00 |
| 16.07.2026 | 143,10 | 144,40 | 142,80 | 143,50 | 0,49% | 739.271,00 |
| 15.07.2026 | 140,20 | 143,70 | 139,00 | 142,80 | 1,85% | 527.112,00 |
| 14.07.2026 | 138,60 | 140,90 | 137,90 | 140,20 | 0,79% | 630.937,00 |
| 13.07.2026 | 138,40 | 139,20 | 136,40 | 139,10 | 0,51% | 427.910,00 |
| 10.07.2026 | 136,90 | 139,20 | 136,50 | 138,40 | 1,10% | 374.949,00 |
| 09.07.2026 | 136,30 | 137,80 | 135,70 | 136,90 | 1,71% | 557.688,00 |
| 08.07.2026 | 139,70 | 139,70 | 134,60 | 134,60 | -4,13% | 774.470,00 |
| 07.07.2026 | 141,90 | 142,30 | 139,20 | 140,40 | -0,78% | 868.939,00 |
| 06.07.2026 | 143,30 | 143,40 | 140,50 | 141,50 | -1,26% | 510.884,00 |
| 03.07.2026 | 142,20 | 143,90 | 141,90 | 143,30 | 1,06% | 436.980,00 |
| 02.07.2026 | 140,50 | 142,90 | 139,50 | 141,80 | 0,64% | 591.309,00 |
| 01.07.2026 | 142,00 | 143,20 | 139,30 | 140,90 | -0,77% | 887.351,00 |
| 30.06.2026 | 139,60 | 143,90 | 138,60 | 142,00 | 2,68% | 1.779.126,00 |
| 29.06.2026 | 140,00 | 140,60 | 138,00 | 138,30 | -1,14% | 1.227.590,00 |
| 26.06.2026 | 137,20 | 140,40 | 137,20 | 139,90 | 1,45% | 1.266.645,00 |
| 25.06.2026 | 136,70 | 139,20 | 135,70 | 137,90 | 1,62% | 1.358.005,00 |
| 24.06.2026 | 129,20 | 137,10 | 129,10 | 135,70 | 4,87% | 1.037.292,00 |
| 23.06.2026 | 129,20 | 130,90 | 128,80 | 129,40 | -0,84% | 1.525.021,00 |
| 22.06.2026 | 131,90 | 131,90 | 129,20 | 130,50 | -0,46% | 3.657.023,00 |
| 18.06.2026 | 130,30 | 132,20 | 129,80 | 131,10 | 0,61% | 1.647.870,00 |
| 17.06.2026 | 133,90 | 134,10 | 130,30 | 130,30 | -2,91% | 1.405.492,00 |
| 16.06.2026 | 137,30 | 140,90 | 134,00 | 134,20 | -1,61% | 2.038.210,00 |
| 15.06.2026 | 136,30 | 138,20 | 135,60 | 136,40 | 2,02% | 800.330,00 |
| 12.06.2026 | 134,80 | 136,40 | 132,10 | 133,70 | 1,83% | 753.067,00 |
| 11.06.2026 | 125,10 | 139,00 | 124,90 | 131,30 | 3,96% | 1.783.649,00 |
| 10.06.2026 | 125,20 | 127,40 | 124,20 | 126,30 | 0,88% | 621.501,00 |
| 09.06.2026 | 127,00 | 128,80 | 125,20 | 125,20 | -1,96% | 744.638,00 |
| 08.06.2026 | 125,00 | 128,00 | 125,00 | 127,70 | 0,47% | 826.894,00 |
| 05.06.2026 | 127,90 | 129,30 | 126,40 | 127,10 | 0,24% | 1.536.738,00 |
| 04.06.2026 | 127,20 | 129,20 | 126,20 | 126,80 | -0,24% | 665.769,00 |
| 03.06.2026 | 127,10 | 128,10 | 126,00 | 127,10 | 0,00% | 636.327,00 |
| 02.06.2026 | 125,90 | 128,20 | 125,90 | 127,10 | 1,19% | 590.638,00 |
| 01.06.2026 | 128,40 | 128,70 | 125,40 | 125,60 | -2,41% | 773.055,00 |
| 29.05.2026 | 127,30 | 129,20 | 127,30 | 128,70 | 1,10% | 11.056.000,00 |
| 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 |