1,974SEK
-0,28%
Echtzeit-Aktienkurs VEF AB
Bid:
Ask:
Aktienkurse zur VEF AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,98 | 1,99 | 1,90 | 1,95 | -1,72% | 969.400,00 |
| 19.10.2026 | 2,00 | 2,01 | 1,96 | 1,98 | -0,50% | 698.344,00 |
| 16.10.2026 | 1,96 | 2,01 | 1,95 | 1,99 | 1,63% | 770.682,00 |
| 15.10.2026 | 1,98 | 2,00 | 1,94 | 1,96 | -2,10% | 583.321,00 |
| 14.10.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 2,04% | 1.662.118,00 |
| 13.10.2026 | 1,90 | 2,02 | 1,90 | 1,96 | 3,16% | 1.117.336,00 |
| 12.10.2026 | 1,92 | 1,93 | 1,86 | 1,90 | 0,00% | 381.982,00 |
| 09.10.2026 | 1,83 | 1,92 | 1,83 | 1,90 | 2,37% | 539.072,00 |
| 08.10.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -3,83% | 534.814,00 |
| 07.10.2026 | 1,94 | 1,96 | 1,90 | 1,93 | -0,52% | 791.521,00 |
| 06.10.2026 | 1,89 | 1,95 | 1,87 | 1,94 | 4,30% | 2.958.405,00 |
| 05.10.2026 | 1,81 | 1,88 | 1,80 | 1,86 | 3,33% | 1.553.603,00 |
| 02.10.2026 | 1,81 | 1,81 | 1,78 | 1,80 | -0,99% | 414.638,00 |
| 01.10.2026 | 1,81 | 1,83 | 1,78 | 1,82 | 1,00% | 372.375,00 |
| 30.09.2026 | 1,83 | 1,85 | 1,80 | 1,80 | -1,64% | 1.027.745,00 |
| 29.09.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -0,44% | 1.572.859,00 |
| 28.09.2026 | 1,87 | 1,90 | 1,80 | 1,84 | -2,65% | 3.939.650,00 |
| 25.09.2026 | 1,92 | 1,92 | 1,86 | 1,89 | -1,36% | 1.535.964,00 |
| 24.09.2026 | 1,79 | 1,92 | 1,79 | 1,91 | 5,05% | 2.098.422,00 |
| 23.09.2026 | 1,83 | 1,85 | 1,77 | 1,82 | 0,66% | 668.416,00 |
| 22.09.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -1,20% | 621.851,00 |
| 21.09.2026 | 1,81 | 1,85 | 1,81 | 1,83 | 0,88% | 486.143,00 |
| 18.09.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -0,66% | 262.859,00 |
| 17.09.2026 | 1,79 | 1,85 | 1,77 | 1,83 | 2,58% | 998.940,00 |
| 16.09.2026 | 1,79 | 1,79 | 1,77 | 1,78 | -0,67% | 700.162,00 |
| 15.09.2026 | 1,77 | 1,79 | 1,75 | 1,79 | 0,79% | 486.665,00 |
| 14.09.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,34% | 243.586,00 |
| 11.09.2026 | 1,80 | 1,81 | 1,78 | 1,79 | -0,33% | 328.586,00 |
| 10.09.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -0,99% | 509.274,00 |
| 09.09.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -1,42% | 972.636,00 |
| 08.09.2026 | 1,83 | 1,85 | 1,81 | 1,84 | 0,33% | 996.358,00 |
| 07.09.2026 | 1,85 | 1,85 | 1,80 | 1,83 | 0,22% | 871.870,00 |
| 04.09.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -1,30% | 822.986,00 |
| 03.09.2026 | 1,85 | 1,86 | 1,82 | 1,85 | 0,22% | 913.099,00 |
| 02.09.2026 | 1,89 | 1,92 | 1,81 | 1,85 | -1,81% | 5.261.387,00 |
| 01.09.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | 1.491.387,00 |
| 31.08.2026 | 1,84 | 1,92 | 1,84 | 1,89 | 3,50% | 3.177.194,00 |
| 28.08.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,98% | 363.036,00 |
| 27.08.2026 | 1,82 | 1,86 | 1,81 | 1,84 | 1,32% | 635.614,00 |
| 26.08.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -0,55% | 420.309,00 |
| 25.08.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -0,44% | 372.518,00 |
| 24.08.2026 | 1,89 | 1,89 | 1,83 | 1,84 | -2,03% | 462.049,00 |
| 21.08.2026 | 1,87 | 1,91 | 1,87 | 1,88 | 0,00% | 794.187,00 |
| 20.08.2026 | 1,90 | 1,90 | 1,85 | 1,88 | -0,11% | 340.414,00 |
| 19.08.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 2,62% | 360.629,00 |
| 18.08.2026 | 1,82 | 1,85 | 1,81 | 1,83 | 0,77% | 1.188.822,00 |
| 17.08.2026 | 1,82 | 1,85 | 1,81 | 1,82 | -0,77% | 606.892,00 |
| 14.08.2026 | 1,80 | 1,84 | 1,80 | 1,83 | 1,89% | 374.595,00 |
| 13.08.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,79% | 685.246,00 |
| 12.08.2026 | 1,84 | 1,85 | 1,77 | 1,78 | -3,36% | 693.712,00 |
| 11.08.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 1,10% | 337.902,00 |
| 10.08.2026 | 1,82 | 1,84 | 1,80 | 1,82 | 0,66% | 810.834,00 |
| 07.08.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -1,52% | 205.283,00 |
| 06.08.2026 | 1,83 | 1,87 | 1,81 | 1,84 | -0,22% | 377.359,00 |
| 05.08.2026 | 1,88 | 1,88 | 1,82 | 1,84 | -1,81% | 519.730,00 |
| 04.08.2026 | 1,78 | 1,88 | 1,78 | 1,88 | 3,76% | 1.309.330,00 |
| 03.08.2026 | 1,75 | 1,82 | 1,74 | 1,81 | 3,78% | 776.995,00 |
| 31.07.2026 | 1,75 | 1,76 | 1,73 | 1,74 | 0,23% | 679.856,00 |
| 30.07.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,46% | 1.264.066,00 |
| 29.07.2026 | 1,75 | 1,78 | 1,74 | 1,75 | -0,68% | 525.142,00 |
| 28.07.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,69% | 543.190,00 |
| 27.07.2026 | 1,73 | 1,76 | 1,71 | 1,75 | 1,04% | 949.148,00 |
| 24.07.2026 | 1,71 | 1,75 | 1,71 | 1,73 | 0,93% | 246.449,00 |
| 23.07.2026 | 1,77 | 1,80 | 1,67 | 1,71 | -2,28% | 2.115.485,00 |
| 22.07.2026 | 1,75 | 1,78 | 1,74 | 1,75 | 0,80% | 617.268,00 |
| 21.07.2026 | 1,76 | 1,78 | 1,73 | 1,74 | -0,68% | 1.006.790,00 |
| 20.07.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -1,02% | 448.494,00 |
| 17.07.2026 | 1,77 | 1,80 | 1,75 | 1,77 | -0,56% | 650.628,00 |
| 16.07.2026 | 1,78 | 1,79 | 1,77 | 1,78 | 0,00% | 186.796,00 |
| 15.07.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -1,98% | 1.383.203,00 |
| 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 |