141,218SEK
2,18%
Echtzeit-Aktienkurs Beijer Ref AB
Bid:
Ask:
Aktienkurse zur Beijer Ref AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 140,30 | 144,10 | 139,80 | 141,00 | 2,03% | 1.080.401,00 |
| 08.10.2026 | 141,80 | 141,80 | 138,10 | 138,20 | -3,29% | 1.277.502,00 |
| 07.10.2026 | 148,70 | 148,70 | 142,90 | 142,90 | -4,48% | 1.087.906,00 |
| 06.10.2026 | 149,70 | 151,90 | 149,20 | 149,60 | 0,67% | 613.046,00 |
| 05.10.2026 | 145,20 | 148,60 | 144,50 | 148,60 | 2,27% | 812.685,00 |
| 02.10.2026 | 145,50 | 147,50 | 145,20 | 145,30 | -0,41% | 675.602,00 |
| 01.10.2026 | 147,70 | 148,30 | 144,90 | 145,90 | -2,28% | 848.260,00 |
| 30.09.2026 | 150,20 | 151,80 | 148,50 | 149,30 | 0,40% | 880.270,00 |
| 29.09.2026 | 149,10 | 150,40 | 147,60 | 148,70 | -0,27% | 696.343,00 |
| 28.09.2026 | 149,00 | 150,10 | 147,70 | 149,10 | 0,68% | 843.146,00 |
| 25.09.2026 | 145,90 | 148,80 | 145,90 | 148,10 | 1,93% | 443.501,00 |
| 24.09.2026 | 146,20 | 147,60 | 144,70 | 145,30 | -1,62% | 551.313,00 |
| 23.09.2026 | 148,90 | 149,80 | 147,50 | 147,70 | -1,01% | 604.743,00 |
| 22.09.2026 | 147,40 | 150,00 | 146,00 | 149,20 | 1,36% | 731.315,00 |
| 21.09.2026 | 144,00 | 147,90 | 144,00 | 147,20 | 3,15% | 1.051.163,00 |
| 18.09.2026 | 140,00 | 144,80 | 139,80 | 142,70 | 2,66% | 1.801.727,00 |
| 17.09.2026 | 135,70 | 141,40 | 135,70 | 139,00 | 2,51% | 885.858,00 |
| 16.09.2026 | 134,10 | 135,60 | 132,50 | 135,60 | 1,50% | 770.389,00 |
| 15.09.2026 | 133,70 | 134,80 | 130,80 | 133,60 | -0,07% | 580.338,00 |
| 14.09.2026 | 136,30 | 137,00 | 133,30 | 133,70 | -2,48% | 559.823,00 |
| 11.09.2026 | 138,10 | 140,20 | 137,10 | 137,10 | -0,58% | 885.414,00 |
| 10.09.2026 | 139,00 | 140,60 | 137,90 | 137,90 | -1,78% | 1.132.287,00 |
| 09.09.2026 | 138,20 | 141,10 | 138,20 | 140,40 | 1,01% | 944.905,00 |
| 08.09.2026 | 138,90 | 140,00 | 137,50 | 139,00 | 0,00% | 457.046,00 |
| 07.09.2026 | 140,10 | 142,60 | 139,00 | 139,00 | 0,07% | 1.320.908,00 |
| 04.09.2026 | 138,60 | 139,40 | 136,70 | 138,90 | 0,58% | 495.935,00 |
| 03.09.2026 | 136,40 | 139,40 | 136,00 | 138,10 | 1,54% | 692.198,00 |
| 02.09.2026 | 135,00 | 137,00 | 134,70 | 136,00 | 0,29% | 1.321.814,00 |
| 01.09.2026 | 137,10 | 138,70 | 135,00 | 135,60 | -2,16% | 1.107.484,00 |
| 31.08.2026 | 138,00 | 138,90 | 136,70 | 138,60 | 0,36% | 1.060.732,00 |
| 28.08.2026 | 135,60 | 138,90 | 135,60 | 138,10 | 1,99% | 638.374,00 |
| 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 |