39,028SEK
-2,43%
Echtzeit-Aktienkurs NCAB Group AB
Bid:
Ask:
Aktienkurse zur NCAB Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 39,94 | 40,08 | 38,12 | 38,84 | -2,90% | 907.025,00 |
| 11.02.2026 | 42,86 | 43,00 | 39,64 | 40,00 | -7,45% | 230.471,00 |
| 10.02.2026 | 45,30 | 45,52 | 43,00 | 43,22 | -5,01% | 405.429,00 |
| 09.02.2026 | 46,82 | 47,40 | 45,26 | 45,50 | -2,78% | 116.771,00 |
| 06.02.2026 | 47,00 | 47,00 | 45,00 | 46,80 | 0,43% | 105.934,00 |
| 05.02.2026 | 46,92 | 48,36 | 46,32 | 46,60 | -1,73% | 243.460,00 |
| 04.02.2026 | 48,20 | 48,28 | 45,58 | 47,42 | -1,50% | 180.693,00 |
| 03.02.2026 | 47,32 | 48,88 | 47,32 | 48,14 | 2,08% | 385.905,00 |
| 02.02.2026 | 47,72 | 47,72 | 45,28 | 47,16 | 2,57% | 272.355,00 |
| 30.01.2026 | 46,16 | 46,50 | 45,78 | 45,98 | -0,39% | 131.267,00 |
| 29.01.2026 | 47,00 | 47,06 | 45,74 | 46,16 | -1,63% | 498.006,00 |
| 28.01.2026 | 46,56 | 47,32 | 46,40 | 46,92 | 0,78% | - |
| 27.01.2026 | 46,40 | 46,96 | 45,62 | 46,56 | 0,56% | 328.685,00 |
| 26.01.2026 | 47,36 | 47,36 | 46,10 | 46,30 | -2,24% | 83.953,00 |
| 23.01.2026 | 48,10 | 48,40 | 47,28 | 47,36 | -1,54% | 87.195,00 |
| 22.01.2026 | 47,32 | 48,36 | 47,02 | 48,10 | 2,34% | 313.174,00 |
| 21.01.2026 | 48,00 | 48,82 | 45,96 | 47,00 | -2,08% | 180.734,00 |
| 20.01.2026 | 48,70 | 48,70 | 46,66 | 48,00 | 0,63% | 177.097,00 |
| 19.01.2026 | 49,14 | 49,14 | 46,46 | 47,70 | -3,83% | 338.683,00 |
| 16.01.2026 | 49,64 | 52,00 | 48,86 | 49,60 | 6,44% | 560.506,00 |
| 15.01.2026 | 46,24 | 47,32 | 45,78 | 46,60 | 0,43% | 282.098,00 |
| 14.01.2026 | 47,66 | 47,66 | 46,00 | 46,40 | -3,17% | 346.468,00 |
| 13.01.2026 | 47,04 | 48,30 | 46,88 | 47,92 | 1,70% | 133.016,00 |
| 12.01.2026 | 46,80 | 48,00 | 45,66 | 47,12 | 1,03% | 810.639,00 |
| 09.01.2026 | 45,12 | 46,94 | 44,82 | 46,64 | 3,37% | 138.610,00 |
| 08.01.2026 | 47,12 | 47,12 | 44,88 | 45,12 | -4,00% | 66.713,00 |
| 07.01.2026 | 46,50 | 48,48 | 46,50 | 47,00 | 1,90% | 160.766,00 |
| 06.01.2026 | 45,98 | 46,20 | 45,87 | 46,13 | 0,58% | - |
| 05.01.2026 | 46,74 | 47,28 | 45,56 | 45,86 | -2,09% | 99.986,00 |
| 02.01.2026 | 47,86 | 48,22 | 46,48 | 46,84 | -2,01% | 174.865,00 |
| 30.12.2025 | 47,98 | 48,16 | 47,46 | 47,80 | -0,75% | 228.227,00 |
| 29.12.2025 | 47,68 | 48,58 | 47,42 | 48,16 | 1,09% | 148.976,00 |
| 23.12.2025 | 47,88 | 48,54 | 47,50 | 47,64 | -0,38% | 100.005,00 |
| 22.12.2025 | 47,32 | 48,00 | 47,14 | 47,82 | 1,06% | 77.088,00 |
| 19.12.2025 | 46,70 | 47,98 | 46,70 | 47,32 | 0,04% | 195.302,00 |
| 18.12.2025 | 47,90 | 48,02 | 46,68 | 47,30 | -0,96% | 382.219,00 |
| 17.12.2025 | 49,70 | 49,70 | 47,40 | 47,76 | -4,06% | 116.160,00 |
| 16.12.2025 | 50,15 | 50,60 | 49,40 | 49,78 | -1,52% | 216.117,00 |
| 15.12.2025 | 51,75 | 52,40 | 49,92 | 50,55 | -2,69% | 207.896,00 |
| 12.12.2025 | 54,75 | 54,75 | 51,75 | 51,95 | -1,70% | 240.753,00 |
| 11.12.2025 | 52,25 | 53,65 | 52,00 | 52,85 | 1,15% | 58.526,00 |
| 10.12.2025 | 53,45 | 53,45 | 51,80 | 52,25 | -2,25% | 93.970,00 |
| 09.12.2025 | 53,00 | 54,75 | 52,90 | 53,45 | 0,75% | 179.803,00 |
| 08.12.2025 | 53,70 | 54,00 | 52,75 | 53,05 | -1,12% | 47.472,00 |
| 05.12.2025 | 54,75 | 54,75 | 53,40 | 53,65 | -1,20% | 108.529,00 |
| 04.12.2025 | 52,15 | 54,70 | 52,10 | 54,30 | 5,13% | 184.390,00 |
| 03.12.2025 | 51,90 | 52,55 | 49,80 | 51,65 | -0,10% | 105.660,00 |
| 02.12.2025 | 52,20 | 52,65 | 51,65 | 51,70 | -1,52% | 83.199,00 |
| 01.12.2025 | 52,90 | 52,90 | 50,70 | 52,50 | 0,00% | 86.231,00 |
| 28.11.2025 | 53,35 | 53,35 | 51,70 | 52,50 | 0,19% | 1.174.615,00 |
| 27.11.2025 | 50,85 | 52,55 | 50,85 | 52,40 | 1,06% | 55.595,00 |
| 26.11.2025 | 51,70 | 52,35 | 51,20 | 51,85 | 0,39% | 41.941,00 |
| 25.11.2025 | 52,05 | 52,40 | 51,45 | 51,65 | -1,15% | 102.529,00 |
| 24.11.2025 | 50,90 | 52,40 | 50,70 | 52,25 | 2,75% | 161.020,00 |
| 21.11.2025 | 54,50 | 54,50 | 50,35 | 50,85 | -2,59% | 128.355,00 |
| 20.11.2025 | 53,10 | 53,85 | 52,10 | 52,20 | 0,19% | 116.731,00 |
| 19.11.2025 | 51,00 | 52,50 | 50,70 | 52,10 | 2,16% | 80.309,00 |
| 18.11.2025 | 51,80 | 51,80 | 50,30 | 51,00 | -1,92% | 97.805,00 |
| 17.11.2025 | 53,80 | 54,35 | 51,80 | 52,00 | -3,79% | 73.483,00 |
| 14.11.2025 | 54,25 | 54,25 | 52,80 | 54,05 | -0,37% | 58.030,00 |
| 13.11.2025 | 57,00 | 57,00 | 54,10 | 54,25 | -2,69% | 298.321,00 |
| 12.11.2025 | 54,85 | 56,95 | 54,85 | 55,75 | 0,90% | 191.605,00 |
| 11.11.2025 | 55,50 | 57,50 | 55,00 | 55,25 | -0,45% | 211.637,00 |
| 10.11.2025 | 53,40 | 55,85 | 53,40 | 55,50 | 4,72% | 64.190,00 |
| 07.11.2025 | 54,00 | 54,35 | 52,65 | 53,00 | -2,75% | 128.650,00 |
| 06.11.2025 | 54,00 | 55,35 | 53,80 | 54,50 | -0,91% | 101.469,00 |
| 05.11.2025 | 55,25 | 55,25 | 53,45 | 55,00 | -0,90% | 106.481,00 |
| 04.11.2025 | 54,15 | 57,65 | 54,15 | 55,50 | -2,97% | 571.867,00 |
| 03.11.2025 | 58,10 | 58,70 | 57,00 | 57,20 | -2,05% | 118.905,00 |
| 31.10.2025 | 58,20 | 58,55 | 57,40 | 58,40 | 0,52% | 35.103,00 |
| 30.10.2025 | 57,30 | 58,45 | 56,80 | 58,10 | 0,43% | 183.327,00 |
| 29.10.2025 | 57,95 | 59,70 | 57,45 | 57,85 | -0,26% | 348.289,00 |
| 28.10.2025 | 59,00 | 59,00 | 57,40 | 58,00 | -2,03% | 192.887,00 |
| 27.10.2025 | 57,95 | 59,70 | 57,35 | 59,20 | 2,87% | 199.038,00 |
| 24.10.2025 | 53,60 | 59,75 | 53,60 | 57,55 | 11,64% | 769.814,00 |
| 23.10.2025 | 49,20 | 51,55 | 49,20 | 51,55 | 4,65% | 129.815,00 |
| 22.10.2025 | 49,04 | 49,82 | 48,52 | 49,26 | -1,28% | 97.359,00 |
| 21.10.2025 | 48,62 | 49,98 | 48,50 | 49,90 | 2,25% | 200.837,00 |
| 20.10.2025 | 47,80 | 48,80 | 47,28 | 48,80 | 2,87% | 169.959,00 |
| 17.10.2025 | 48,18 | 48,56 | 47,22 | 47,44 | -2,31% | 52.584,00 |
| 16.10.2025 | 47,56 | 49,08 | 47,56 | 48,56 | 1,97% | 172.090,00 |
| 15.10.2025 | 47,86 | 48,66 | 47,56 | 47,62 | -0,50% | 181.111,00 |
| 14.10.2025 | 48,74 | 48,74 | 47,12 | 47,86 | -1,93% | 236.033,00 |
| 13.10.2025 | 49,42 | 49,74 | 48,30 | 48,80 | -0,93% | 205.447,00 |
| 10.10.2025 | 51,45 | 51,95 | 49,26 | 49,26 | -4,90% | 119.559,00 |
| 09.10.2025 | 51,80 | 52,70 | 51,30 | 51,80 | -0,67% | 394.827,00 |
| 08.10.2025 | 52,00 | 52,90 | 51,40 | 52,15 | 0,29% | 543.309,00 |
| 07.10.2025 | 53,50 | 53,60 | 51,70 | 52,00 | -1,98% | 169.295,00 |
| 06.10.2025 | 53,00 | 54,15 | 52,45 | 53,05 | -0,66% | 186.790,00 |
| 03.10.2025 | 51,60 | 53,40 | 51,45 | 53,40 | 3,49% | 145.100,00 |
| 02.10.2025 | 49,66 | 51,60 | 49,66 | 51,60 | 3,91% | 93.707,00 |
| 01.10.2025 | 49,04 | 50,10 | 49,00 | 49,66 | 0,85% | 113.146,00 |
| 30.09.2025 | 49,98 | 50,55 | 48,52 | 49,24 | -0,69% | 239.375,00 |
| 29.09.2025 | 50,50 | 51,10 | 49,22 | 49,58 | -2,11% | 103.070,00 |
| 26.09.2025 | 50,00 | 52,50 | 50,00 | 50,65 | -2,78% | 2.297.056,00 |
| 25.09.2025 | 51,95 | 53,25 | 51,50 | 52,10 | 0,19% | 496.711,00 |
| 24.09.2025 | 52,50 | 53,50 | 51,00 | 52,00 | -5,80% | 1.178.322,00 |
| 23.09.2025 | 55,60 | 57,20 | 53,55 | 55,20 | -2,39% | 150.040,00 |
| 22.09.2025 | 56,10 | 57,50 | 56,10 | 56,55 | 0,89% | 751.995,00 |
| 19.09.2025 | 55,85 | 56,10 | 54,90 | 56,05 | 0,36% | 332.674,00 |