1,912SEK
1,72%
Echtzeit-Aktienkurs VEF AB
Bid:
Ask:
Aktienkurse zur VEF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,62% | - |
| 22.05.2026 | 1,87 | 1,91 | 1,86 | 1,88 | -0,53% | 754.931,00 |
| 21.05.2026 | 1,82 | 1,89 | 1,78 | 1,89 | 4,65% | 1.881.162,00 |
| 20.05.2026 | 1,79 | 1,81 | 1,77 | 1,81 | 0,89% | 2.354.072,00 |
| 19.05.2026 | 1,80 | 1,82 | 1,78 | 1,79 | -0,22% | 857.248,00 |
| 18.05.2026 | 1,85 | 1,85 | 1,79 | 1,79 | -4,57% | 2.418.794,00 |
| 15.05.2026 | 1,80 | 1,88 | 1,79 | 1,88 | 3,78% | 1.777.914,00 |
| 14.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,53% | - |
| 13.05.2026 | 1,81 | 1,82 | 1,80 | 1,80 | 0,67% | 484.918,00 |
| 12.05.2026 | 1,83 | 1,83 | 1,78 | 1,79 | -0,89% | 1.167.388,00 |
| 11.05.2026 | 1,85 | 1,85 | 1,76 | 1,81 | -2,38% | 1.994.490,00 |
| 08.05.2026 | 1,90 | 1,90 | 1,84 | 1,85 | -2,63% | 1.511.313,00 |
| 07.05.2026 | 1,87 | 1,94 | 1,85 | 1,90 | 1,82% | 2.422.085,00 |
| 06.05.2026 | 1,83 | 1,88 | 1,83 | 1,87 | 2,19% | 1.348.911,00 |
| 05.05.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,76% | 999.402,00 |
| 04.05.2026 | 1,90 | 1,91 | 1,83 | 1,84 | -3,36% | 1.896.175,00 |
| 30.04.2026 | 1,94 | 1,94 | 1,90 | 1,90 | -1,86% | 653.632,00 |
| 29.04.2026 | 1,95 | 1,96 | 1,92 | 1,94 | 0,00% | 854.503,00 |
| 28.04.2026 | 1,99 | 1,99 | 1,94 | 1,94 | -1,52% | 836.603,00 |
| 27.04.2026 | 2,03 | 2,03 | 1,97 | 1,97 | -2,48% | 1.168.555,00 |
| 24.04.2026 | 2,03 | 2,05 | 2,02 | 2,02 | -0,49% | 748.400,00 |
| 23.04.2026 | 2,04 | 2,07 | 2,03 | 2,03 | -0,25% | 842.050,00 |
| 22.04.2026 | 2,04 | 2,06 | 2,03 | 2,04 | 0,74% | 1.104.690,00 |
| 21.04.2026 | 2,04 | 2,06 | 2,02 | 2,02 | -0,49% | 643.593,00 |
| 20.04.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -1,46% | 783.724,00 |
| 17.04.2026 | 2,05 | 2,09 | 2,04 | 2,06 | 0,00% | 1.017.834,00 |
| 16.04.2026 | 1,99 | 2,07 | 1,99 | 2,06 | 4,57% | 2.293.689,00 |
| 15.04.2026 | 2,07 | 2,08 | 1,95 | 1,97 | -7,29% | 5.521.054,00 |
| 14.04.2026 | 2,10 | 2,15 | 2,10 | 2,13 | -0,70% | 630.733,00 |
| 13.04.2026 | 2,05 | 2,15 | 2,04 | 2,14 | 1,66% | 1.788.439,00 |
| 10.04.2026 | 2,09 | 2,12 | 2,07 | 2,11 | 1,20% | 873.827,00 |
| 09.04.2026 | 2,10 | 2,11 | 2,08 | 2,08 | -1,19% | 295.963,00 |
| 08.04.2026 | 2,05 | 2,15 | 2,04 | 2,11 | 5,25% | 1.166.182,00 |
| 07.04.2026 | 2,06 | 2,07 | 1,97 | 2,00 | -1,96% | 2.464.383,00 |
| 02.04.2026 | 2,06 | 2,08 | 2,04 | 2,04 | -1,45% | 1.804.435,00 |
| 01.04.2026 | 2,08 | 2,10 | 2,05 | 2,07 | 0,49% | 619.254,00 |
| 31.03.2026 | 2,06 | 2,08 | 1,99 | 2,06 | 1,98% | 701.963,00 |
| 30.03.2026 | 1,99 | 2,03 | 1,96 | 2,02 | 1,71% | 960.101,00 |
| 27.03.2026 | 2,04 | 2,04 | 1,99 | 1,99 | -2,41% | 1.062.580,00 |
| 26.03.2026 | 2,04 | 2,06 | 2,02 | 2,04 | -0,25% | 218.936,00 |
| 25.03.2026 | 2,03 | 2,04 | 2,01 | 2,04 | 0,49% | 982.652,00 |
| 24.03.2026 | 1,99 | 2,03 | 1,95 | 2,03 | 3,36% | 907.495,00 |
| 23.03.2026 | 2,00 | 2,02 | 1,92 | 1,96 | -2,04% | 994.354,00 |
| 20.03.2026 | 2,01 | 2,02 | 1,97 | 2,01 | 0,25% | 1.131.171,00 |
| 19.03.2026 | 2,08 | 2,08 | 2,00 | 2,00 | -3,85% | 774.749,00 |
| 18.03.2026 | 2,13 | 2,14 | 2,07 | 2,08 | -1,42% | 489.984,00 |
| 17.03.2026 | 2,10 | 2,13 | 2,07 | 2,11 | 0,48% | 500.099,00 |
| 16.03.2026 | 2,09 | 2,11 | 2,04 | 2,10 | 1,20% | 750.004,00 |
| 13.03.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -2,58% | 569.959,00 |
| 12.03.2026 | 2,13 | 2,16 | 2,11 | 2,13 | 0,24% | 686.657,00 |
| 11.03.2026 | 2,14 | 2,17 | 2,13 | 2,13 | -1,85% | 868.411,00 |
| 10.03.2026 | 2,12 | 2,17 | 2,09 | 2,17 | 2,12% | 1.238.306,00 |
| 09.03.2026 | 2,13 | 2,15 | 2,12 | 2,12 | -2,08% | 268.752,00 |
| 06.03.2026 | 2,16 | 2,17 | 2,11 | 2,17 | 1,17% | 2.077.723,00 |
| 05.03.2026 | 2,12 | 2,15 | 2,09 | 2,14 | 1,66% | 526.265,00 |
| 04.03.2026 | 2,12 | 2,14 | 2,10 | 2,11 | -0,24% | 561.353,00 |
| 03.03.2026 | 2,09 | 2,20 | 2,03 | 2,11 | 0,72% | 4.735.490,00 |
| 02.03.2026 | 2,08 | 2,10 | 2,03 | 2,10 | 0,24% | 1.616.804,00 |
| 27.02.2026 | 2,11 | 2,11 | 2,08 | 2,09 | -0,95% | 518.119,00 |
| 26.02.2026 | 2,07 | 2,12 | 2,07 | 2,11 | 1,93% | 1.025.819,00 |
| 25.02.2026 | 2,09 | 2,10 | 2,07 | 2,07 | 0,49% | 930.058,00 |
| 24.02.2026 | 2,09 | 2,11 | 2,06 | 2,06 | -1,44% | 866.762,00 |
| 23.02.2026 | 2,12 | 2,13 | 2,08 | 2,09 | -1,65% | 632.939,00 |
| 20.02.2026 | 2,09 | 2,14 | 2,09 | 2,13 | 0,47% | 818.405,00 |
| 19.02.2026 | 2,19 | 2,20 | 2,10 | 2,12 | -3,20% | 1.997.380,00 |
| 18.02.2026 | 2,08 | 2,19 | 2,07 | 2,19 | 6,07% | 974.271,00 |
| 17.02.2026 | 2,08 | 2,09 | 2,06 | 2,06 | -0,24% | 860.012,00 |
| 16.02.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -1,67% | 623.847,00 |
| 13.02.2026 | 2,10 | 2,10 | 2,04 | 2,10 | 0,96% | 2.558.752,00 |
| 12.02.2026 | 2,09 | 2,10 | 2,07 | 2,08 | 0,24% | 1.330.097,00 |
| 11.02.2026 | 2,11 | 2,11 | 2,05 | 2,08 | -1,43% | 2.826.024,00 |
| 10.02.2026 | 2,09 | 2,12 | 2,09 | 2,11 | 0,72% | 619.955,00 |
| 09.02.2026 | 2,05 | 2,10 | 2,04 | 2,09 | 3,47% | 712.390,00 |
| 06.02.2026 | 2,06 | 2,06 | 2,01 | 2,02 | -2,42% | 2.211.939,00 |
| 05.02.2026 | 2,11 | 2,11 | 2,05 | 2,07 | -1,43% | 1.134.980,00 |
| 04.02.2026 | 2,11 | 2,11 | 2,07 | 2,10 | 0,00% | 1.528.311,00 |
| 03.02.2026 | 2,10 | 2,13 | 2,08 | 2,10 | 0,00% | 1.162.735,00 |
| 02.02.2026 | 2,10 | 2,11 | 2,05 | 2,10 | 0,48% | 1.151.850,00 |
| 30.01.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -1,42% | 516.785,00 |
| 29.01.2026 | 2,10 | 2,13 | 2,09 | 2,12 | 2,29% | 965.448,00 |
| 28.01.2026 | 2,08 | 2,09 | 2,04 | 2,07 | -1,54% | - |
| 27.01.2026 | 2,11 | 2,12 | 2,08 | 2,11 | -0,24% | 761.349,00 |
| 26.01.2026 | 2,09 | 2,11 | 2,05 | 2,11 | 0,96% | 1.714.723,00 |
| 23.01.2026 | 2,06 | 2,10 | 2,05 | 2,09 | 5,77% | 1.895.328,00 |
| 22.01.2026 | 1,95 | 1,98 | 1,91 | 1,98 | 3,46% | 2.210.738,00 |
| 21.01.2026 | 2,11 | 2,12 | 1,89 | 1,91 | -9,91% | 9.253.904,00 |
| 20.01.2026 | 2,11 | 2,14 | 2,07 | 2,12 | 0,24% | 2.011.661,00 |
| 19.01.2026 | 2,10 | 2,14 | 2,09 | 2,12 | -2,98% | 2.009.352,00 |
| 16.01.2026 | 2,20 | 2,22 | 2,18 | 2,18 | -1,80% | 405.001,00 |
| 15.01.2026 | 2,20 | 2,24 | 2,20 | 2,22 | 0,91% | 587.907,00 |
| 14.01.2026 | 2,18 | 2,24 | 2,15 | 2,20 | 2,33% | 1.169.171,00 |
| 13.01.2026 | 2,20 | 2,20 | 2,13 | 2,15 | -1,38% | 913.613,00 |
| 12.01.2026 | 2,19 | 2,22 | 2,17 | 2,18 | -0,46% | 669.626,00 |
| 09.01.2026 | 2,20 | 2,20 | 2,17 | 2,19 | -0,45% | 539.062,00 |
| 08.01.2026 | 2,18 | 2,20 | 2,16 | 2,20 | 1,15% | 505.987,00 |
| 07.01.2026 | 2,20 | 2,22 | 2,17 | 2,18 | -0,97% | 564.197,00 |
| 06.01.2026 | 2,20 | 2,21 | 2,19 | 2,20 | 0,06% | - |
| 05.01.2026 | 2,17 | 2,21 | 2,13 | 2,20 | 1,86% | 734.090,00 |
| 02.01.2026 | 2,21 | 2,24 | 2,16 | 2,16 | -2,93% | 930.487,00 |
| 30.12.2025 | 2,22 | 2,23 | 2,19 | 2,22 | 0,91% | 373.836,00 |