1,838SEK
1,30%
Echtzeit-Aktienkurs VEF AB
Bid:
Ask:
Aktienkurse zur VEF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 0,11% | 779.127,00 |
| 13.07.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 1,00% | 423.988,00 |
| 10.07.2026 | 1,77 | 1,81 | 1,76 | 1,80 | 1,47% | 1.300.632,00 |
| 09.07.2026 | 1,77 | 1,78 | 1,74 | 1,77 | 0,34% | 769.734,00 |
| 08.07.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -1,56% | 1.157.661,00 |
| 07.07.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,32% | 620.430,00 |
| 06.07.2026 | 1,81 | 1,82 | 1,78 | 1,82 | 0,22% | 317.956,00 |
| 03.07.2026 | 1,75 | 1,83 | 1,74 | 1,81 | 3,54% | 862.766,00 |
| 02.07.2026 | 1,76 | 1,82 | 1,74 | 1,75 | -1,57% | 2.525.370,00 |
| 01.07.2026 | 1,75 | 1,78 | 1,73 | 1,78 | 1,72% | 878.108,00 |
| 30.06.2026 | 1,75 | 1,78 | 1,74 | 1,75 | -0,68% | 730.120,00 |
| 29.06.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 0,57% | 536.174,00 |
| 26.06.2026 | 1,77 | 1,77 | 1,74 | 1,75 | -0,68% | 275.742,00 |
| 25.06.2026 | 1,78 | 1,79 | 1,76 | 1,76 | -1,12% | 591.448,00 |
| 24.06.2026 | 1,78 | 1,80 | 1,77 | 1,78 | 0,11% | 751.031,00 |
| 23.06.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -2,52% | 420.415,00 |
| 22.06.2026 | 1,80 | 1,84 | 1,77 | 1,83 | 1,67% | 994.431,00 |
| 18.06.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -0,22% | 793.042,00 |
| 17.06.2026 | 1,79 | 1,84 | 1,77 | 1,80 | 0,22% | 632.185,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,78 | 1,80 | -1,32% | 734.134,00 |
| 15.06.2026 | 1,84 | 1,88 | 1,82 | 1,82 | 0,00% | 1.936.695,00 |
| 12.06.2026 | 1,82 | 1,83 | 1,80 | 1,82 | 1,11% | 1.373.385,00 |
| 11.06.2026 | 1,82 | 1,86 | 1,79 | 1,80 | -0,66% | 1.145.811,00 |
| 10.06.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -1,09% | 957.620,00 |
| 09.06.2026 | 1,89 | 1,90 | 1,83 | 1,83 | -2,97% | 679.666,00 |
| 08.06.2026 | 1,92 | 1,92 | 1,87 | 1,89 | -2,78% | 971.942,00 |
| 05.06.2026 | 2,00 | 2,04 | 1,94 | 1,94 | -3,62% | 2.233.828,00 |
| 04.06.2026 | 1,98 | 2,04 | 1,96 | 2,02 | 1,66% | 677.691,00 |
| 03.06.2026 | 2,02 | 2,07 | 1,97 | 1,98 | -3,79% | 1.301.184,00 |
| 02.06.2026 | 2,05 | 2,11 | 2,05 | 2,06 | 0,49% | 796.386,00 |
| 01.06.2026 | 2,10 | 2,11 | 2,05 | 2,05 | -2,61% | 990.068,00 |
| 29.05.2026 | 2,01 | 2,16 | 2,00 | 2,11 | 1,94% | 9.237.485,00 |
| 28.05.2026 | 2,04 | 2,07 | 1,99 | 2,07 | 1,23% | 1.023.731,00 |
| 27.05.2026 | 1,99 | 2,09 | 1,98 | 2,04 | 2,31% | 1.673.712,00 |
| 26.05.2026 | 1,92 | 2,04 | 1,91 | 1,99 | 5,06% | 2.777.766,00 |
| 25.05.2026 | 1,88 | 1,93 | 1,86 | 1,90 | 0,96% | 2.058.678,00 |
| 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 |