2,220SEK
0,47%
Echtzeit-Aktienkurs VEF AB
Bid:
Ask:
Aktienkurse zur VEF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,26 | 2,27 | 2,21 | 2,21 | -0,45% | 667.875,00 |
| 15.12.2025 | 2,24 | 2,26 | 2,18 | 2,22 | -0,89% | 1.886.551,00 |
| 12.12.2025 | 2,31 | 2,35 | 2,24 | 2,24 | -2,82% | 776.013,00 |
| 11.12.2025 | 2,32 | 2,34 | 2,29 | 2,31 | -0,65% | 774.483,00 |
| 10.12.2025 | 2,34 | 2,36 | 2,31 | 2,32 | -0,22% | 837.464,00 |
| 09.12.2025 | 2,31 | 2,33 | 2,29 | 2,33 | 0,87% | 959.574,00 |
| 08.12.2025 | 2,30 | 2,32 | 2,29 | 2,31 | 0,44% | 608.846,00 |
| 05.12.2025 | 2,27 | 2,31 | 2,25 | 2,30 | 0,88% | 1.237.959,00 |
| 04.12.2025 | 2,26 | 2,28 | 2,24 | 2,28 | 1,79% | 1.009.508,00 |
| 03.12.2025 | 2,33 | 2,34 | 2,24 | 2,24 | -4,08% | 16.958.619,00 |
| 02.12.2025 | 2,39 | 2,40 | 2,33 | 2,33 | -3,92% | 2.160.956,00 |
| 01.12.2025 | 2,40 | 2,50 | 2,38 | 2,43 | 4,53% | 4.813.057,00 |
| 28.11.2025 | 2,30 | 2,32 | 2,26 | 2,32 | 1,31% | 7.255.471,00 |
| 27.11.2025 | 2,26 | 2,31 | 2,25 | 2,29 | 2,00% | 545.057,00 |
| 26.11.2025 | 2,27 | 2,31 | 2,24 | 2,25 | -1,32% | 679.742,00 |
| 25.11.2025 | 2,21 | 2,29 | 2,20 | 2,28 | 3,88% | 1.284.798,00 |
| 24.11.2025 | 2,16 | 2,21 | 2,16 | 2,19 | 1,62% | 774.618,00 |
| 21.11.2025 | 2,13 | 2,21 | 2,13 | 2,16 | 0,00% | 1.769.880,00 |
| 20.11.2025 | 2,14 | 2,17 | 2,13 | 2,16 | 1,65% | 900.841,00 |
| 19.11.2025 | 2,13 | 2,15 | 2,12 | 2,12 | -0,70% | 671.702,00 |
| 18.11.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -1,16% | 619.097,00 |
| 17.11.2025 | 2,14 | 2,20 | 2,12 | 2,16 | 0,23% | 935.539,00 |
| 14.11.2025 | 2,15 | 2,18 | 2,11 | 2,16 | 1,41% | 1.049.607,00 |
| 13.11.2025 | 2,13 | 2,17 | 2,12 | 2,13 | 0,00% | 624.448,00 |
| 12.11.2025 | 2,15 | 2,15 | 2,11 | 2,13 | -0,23% | 771.862,00 |
| 11.11.2025 | 2,16 | 2,17 | 2,12 | 2,13 | 1,43% | 1.239.641,00 |
| 10.11.2025 | 2,11 | 2,15 | 2,10 | 2,10 | 0,24% | 1.027.186,00 |
| 07.11.2025 | 2,10 | 2,14 | 2,10 | 2,10 | -0,24% | 1.386.300,00 |
| 06.11.2025 | 2,12 | 2,14 | 2,10 | 2,10 | -0,24% | 610.544,00 |
| 05.11.2025 | 2,14 | 2,16 | 2,10 | 2,11 | -1,17% | 965.315,00 |
| 04.11.2025 | 2,23 | 2,23 | 2,13 | 2,13 | -4,05% | 1.725.012,00 |
| 03.11.2025 | 2,24 | 2,27 | 2,22 | 2,22 | -0,67% | 1.173.119,00 |
| 31.10.2025 | 2,28 | 2,29 | 2,24 | 2,24 | -1,76% | 516.710,00 |
| 30.10.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -0,22% | 814.648,00 |
| 29.10.2025 | 2,31 | 2,31 | 2,27 | 2,28 | -0,65% | 1.945.171,00 |
| 28.10.2025 | 2,30 | 2,34 | 2,29 | 2,30 | -0,43% | 779.603,00 |
| 27.10.2025 | 2,32 | 2,34 | 2,28 | 2,31 | -0,65% | 1.077.680,00 |
| 24.10.2025 | 2,35 | 2,36 | 2,31 | 2,32 | -1,07% | 737.476,00 |
| 23.10.2025 | 2,34 | 2,36 | 2,29 | 2,35 | 2,40% | 1.054.746,00 |
| 22.10.2025 | 2,33 | 2,38 | 2,25 | 2,29 | 1,10% | 2.242.629,00 |
| 21.10.2025 | 2,28 | 2,30 | 2,24 | 2,27 | 0,22% | 641.057,00 |
| 20.10.2025 | 2,30 | 2,30 | 2,24 | 2,26 | 0,22% | 571.440,00 |
| 17.10.2025 | 2,35 | 2,35 | 2,25 | 2,26 | -3,84% | 2.009.603,00 |
| 16.10.2025 | 2,33 | 2,40 | 2,31 | 2,35 | 2,18% | 1.558.745,00 |
| 15.10.2025 | 2,37 | 2,39 | 2,25 | 2,30 | -0,22% | 2.701.467,00 |
| 14.10.2025 | 2,26 | 2,32 | 2,23 | 2,30 | 2,00% | 2.357.164,00 |
| 13.10.2025 | 2,22 | 2,29 | 2,21 | 2,26 | 1,12% | 2.320.502,00 |
| 10.10.2025 | 2,24 | 2,26 | 2,23 | 2,23 | 0,00% | 870.397,00 |
| 09.10.2025 | 2,24 | 2,30 | 2,22 | 2,23 | 0,22% | 1.885.435,00 |
| 08.10.2025 | 2,26 | 2,28 | 2,22 | 2,23 | -1,55% | 796.364,00 |
| 07.10.2025 | 2,27 | 2,29 | 2,24 | 2,26 | -0,22% | 712.020,00 |
| 06.10.2025 | 2,30 | 2,30 | 2,25 | 2,27 | -2,37% | 679.982,00 |
| 03.10.2025 | 2,25 | 2,38 | 2,25 | 2,32 | 2,65% | 1.862.436,00 |
| 02.10.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 4,15% | 1.617.746,00 |
| 01.10.2025 | 2,16 | 2,19 | 2,13 | 2,17 | 0,93% | 693.548,00 |
| 30.09.2025 | 2,20 | 2,21 | 2,13 | 2,15 | -2,27% | 1.277.466,00 |
| 29.09.2025 | 2,25 | 2,27 | 2,19 | 2,20 | -2,22% | 853.304,00 |
| 26.09.2025 | 2,19 | 2,25 | 2,18 | 2,25 | 2,74% | 2.026.040,00 |
| 25.09.2025 | 2,26 | 2,28 | 2,19 | 2,19 | -3,52% | 1.549.233,00 |
| 24.09.2025 | 2,29 | 2,31 | 2,25 | 2,27 | -0,66% | 1.737.841,00 |
| 23.09.2025 | 2,31 | 2,33 | 2,26 | 2,29 | 1,11% | 3.285.738,00 |
| 22.09.2025 | 2,09 | 2,33 | 2,08 | 2,26 | 8,13% | 7.097.720,00 |
| 19.09.2025 | 2,12 | 2,12 | 2,05 | 2,09 | 0,24% | 5.237.134,00 |
| 18.09.2025 | 2,08 | 2,11 | 2,06 | 2,09 | 0,72% | 692.741,00 |
| 17.09.2025 | 2,05 | 2,09 | 2,04 | 2,07 | 1,47% | 836.434,00 |
| 16.09.2025 | 2,07 | 2,13 | 2,04 | 2,04 | -1,92% | 912.671,00 |
| 15.09.2025 | 2,06 | 2,10 | 2,05 | 2,08 | 1,22% | 585.958,00 |
| 12.09.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -0,96% | 610.001,00 |
| 11.09.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 0,48% | 876.347,00 |
| 10.09.2025 | 2,08 | 2,10 | 2,05 | 2,07 | -0,24% | 929.342,00 |
| 09.09.2025 | 2,09 | 2,14 | 2,07 | 2,07 | -4,61% | 1.013.043,00 |
| 08.09.2025 | 2,13 | 2,17 | 2,08 | 2,17 | 2,36% | 1.444.080,00 |
| 05.09.2025 | 2,08 | 2,14 | 2,08 | 2,12 | 2,17% | 589.645,00 |
| 04.09.2025 | 2,11 | 2,13 | 2,08 | 2,08 | 0,00% | 450.716,00 |
| 03.09.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 1,47% | 941.965,00 |
| 02.09.2025 | 2,10 | 2,13 | 2,05 | 2,05 | -2,62% | 1.034.545,00 |
| 01.09.2025 | 2,11 | 2,13 | 2,10 | 2,10 | -0,94% | 1.159.852,00 |
| 29.08.2025 | 2,17 | 2,20 | 2,12 | 2,12 | -2,53% | 775.218,00 |
| 28.08.2025 | 2,15 | 2,20 | 2,15 | 2,18 | 1,16% | 2.447.607,00 |
| 27.08.2025 | 2,19 | 2,20 | 2,15 | 2,15 | -2,05% | 573.358,00 |
| 26.08.2025 | 2,20 | 2,23 | 2,18 | 2,20 | -0,23% | 985.217,00 |
| 25.08.2025 | 2,19 | 2,22 | 2,18 | 2,20 | 0,23% | 1.024.225,00 |
| 22.08.2025 | 2,15 | 2,23 | 2,13 | 2,20 | 2,33% | 1.371.816,00 |
| 21.08.2025 | 2,10 | 2,15 | 2,09 | 2,15 | 2,39% | 572.259,00 |
| 20.08.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,95% | 540.962,00 |
| 19.08.2025 | 2,11 | 2,15 | 2,08 | 2,12 | 0,24% | 677.935,00 |
| 18.08.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,24% | 520.481,00 |
| 15.08.2025 | 2,09 | 2,15 | 2,09 | 2,11 | 0,48% | 643.935,00 |
| 14.08.2025 | 2,11 | 2,13 | 2,07 | 2,10 | 0,00% | 833.247,00 |
| 13.08.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 1,21% | 1.057.770,00 |
| 12.08.2025 | 2,18 | 2,18 | 2,07 | 2,07 | -4,83% | 923.597,00 |
| 11.08.2025 | 2,18 | 2,20 | 2,17 | 2,18 | 0,46% | 1.158.094,00 |
| 08.08.2025 | 2,19 | 2,22 | 2,16 | 2,17 | -0,92% | 1.501.813,00 |
| 07.08.2025 | 2,19 | 2,21 | 2,16 | 2,19 | 0,23% | 1.217.985,00 |
| 06.08.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 4,56% | 2.214.867,00 |
| 05.08.2025 | 1,91 | 2,10 | 1,91 | 2,09 | 8,93% | 1.644.838,00 |
| 04.08.2025 | 1,92 | 1,94 | 1,91 | 1,91 | -0,31% | 552.055,00 |
| 01.08.2025 | 1,91 | 1,93 | 1,90 | 1,92 | -0,83% | 993.446,00 |
| 31.07.2025 | 1,96 | 1,98 | 1,93 | 1,94 | -1,22% | 765.449,00 |
| 30.07.2025 | 1,99 | 2,00 | 1,95 | 1,96 | -1,80% | 854.046,00 |