75,842SEK
3,33%
Echtzeit-Aktienkurs NCAB GROUP AB
Bid:
Ask:
Aktienkurse zur NCAB GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 74,10 | 76,40 | 73,70 | 75,50 | 2,86% | 161.301,00 |
| 20.07.2026 | 73,30 | 74,80 | 72,90 | 73,40 | 0,00% | 123.552,00 |
| 17.07.2026 | 74,90 | 75,40 | 71,00 | 73,40 | -3,29% | 301.360,00 |
| 16.07.2026 | 75,00 | 77,20 | 74,30 | 75,90 | 1,34% | 146.570,00 |
| 15.07.2026 | 77,30 | 77,70 | 74,30 | 74,90 | -0,27% | 148.507,00 |
| 14.07.2026 | 71,80 | 75,70 | 71,80 | 75,10 | 4,89% | 111.985,00 |
| 13.07.2026 | 72,40 | 72,90 | 70,90 | 71,60 | -1,78% | 109.867,00 |
| 10.07.2026 | 74,30 | 74,30 | 72,00 | 72,90 | -2,15% | 153.606,00 |
| 09.07.2026 | 73,70 | 75,00 | 73,20 | 74,50 | 3,76% | 121.296,00 |
| 08.07.2026 | 73,10 | 73,20 | 71,30 | 71,80 | -1,91% | 133.756,00 |
| 07.07.2026 | 77,10 | 77,10 | 73,10 | 73,20 | -5,43% | 190.690,00 |
| 06.07.2026 | 82,40 | 82,40 | 77,00 | 77,40 | -5,61% | 257.718,00 |
| 03.07.2026 | 79,00 | 82,70 | 79,00 | 82,00 | 4,19% | 157.485,00 |
| 02.07.2026 | 82,20 | 82,20 | 78,70 | 78,70 | -5,07% | 338.257,00 |
| 01.07.2026 | 83,80 | 84,00 | 81,40 | 82,90 | -1,31% | 122.540,00 |
| 30.06.2026 | 83,60 | 84,90 | 83,00 | 84,00 | 1,20% | 246.223,00 |
| 29.06.2026 | 80,40 | 85,00 | 80,40 | 83,00 | 3,49% | 252.626,00 |
| 26.06.2026 | 82,50 | 82,50 | 79,80 | 80,20 | -2,79% | 199.355,00 |
| 25.06.2026 | 85,00 | 86,20 | 81,50 | 82,50 | 2,87% | 345.965,00 |
| 24.06.2026 | 81,30 | 81,60 | 78,00 | 80,20 | -0,12% | 307.404,00 |
| 23.06.2026 | 79,60 | 81,70 | 78,50 | 80,30 | 0,75% | 162.675,00 |
| 22.06.2026 | 79,00 | 80,40 | 78,40 | 79,70 | -0,29% | 174.141,00 |
| 19.06.2026 | 80,06 | 80,22 | 79,80 | 79,94 | -0,21% | - |
| 18.06.2026 | 79,80 | 80,50 | 78,80 | 80,10 | 0,25% | 502.812,00 |
| 17.06.2026 | 80,60 | 81,60 | 79,10 | 79,90 | -0,87% | 265.673,00 |
| 16.06.2026 | 83,40 | 84,90 | 79,90 | 80,60 | -3,24% | 217.662,00 |
| 15.06.2026 | 80,20 | 84,80 | 80,20 | 83,30 | 4,39% | 241.145,00 |
| 12.06.2026 | 79,80 | 81,80 | 79,20 | 79,80 | 3,37% | 171.531,00 |
| 11.06.2026 | 78,60 | 79,60 | 76,70 | 77,20 | -1,66% | 111.167,00 |
| 10.06.2026 | 79,30 | 80,40 | 77,60 | 78,50 | -0,88% | 198.197,00 |
| 09.06.2026 | 83,00 | 83,20 | 79,10 | 79,20 | -4,23% | 141.038,00 |
| 08.06.2026 | 85,10 | 85,20 | 80,30 | 82,70 | -2,71% | 338.913,00 |
| 05.06.2026 | 85,00 | 85,60 | 83,80 | 85,00 | 0,12% | 273.220,00 |
| 04.06.2026 | 85,50 | 86,00 | 83,30 | 84,90 | -0,59% | 439.317,00 |
| 03.06.2026 | 85,20 | 86,80 | 84,00 | 85,40 | 0,35% | 336.446,00 |
| 02.06.2026 | 82,30 | 85,70 | 80,30 | 85,10 | 3,78% | 399.087,00 |
| 01.06.2026 | 82,10 | 83,70 | 80,60 | 82,00 | 0,12% | 311.583,00 |
| 29.05.2026 | 82,00 | 84,30 | 80,50 | 81,90 | 1,49% | 5.397.025,00 |
| 28.05.2026 | 81,00 | 81,70 | 79,20 | 80,70 | -0,25% | 682.191,00 |
| 27.05.2026 | 82,50 | 83,20 | 78,70 | 80,90 | -1,82% | 493.739,00 |
| 26.05.2026 | 80,60 | 82,40 | 79,90 | 82,40 | 2,23% | 469.610,00 |
| 25.05.2026 | 80,00 | 81,80 | 79,80 | 80,60 | 1,13% | 154.333,00 |
| 22.05.2026 | 78,20 | 79,90 | 78,10 | 79,70 | 2,18% | 142.811,00 |
| 21.05.2026 | 78,00 | 78,00 | 75,80 | 78,00 | 0,13% | 398.061,00 |
| 20.05.2026 | 72,70 | 78,40 | 72,70 | 77,90 | 7,01% | 186.558,00 |
| 19.05.2026 | 72,70 | 73,80 | 71,70 | 72,80 | 0,28% | 183.595,00 |
| 18.05.2026 | 74,00 | 74,00 | 72,00 | 72,60 | -1,89% | 173.746,00 |
| 15.05.2026 | 75,90 | 75,90 | 73,00 | 74,00 | -0,94% | 115.048,00 |
| 13.05.2026 | 74,50 | 75,40 | 73,10 | 74,70 | 3,32% | 85.257,00 |
| 12.05.2026 | 74,30 | 74,70 | 72,10 | 72,30 | -3,47% | 73.708,00 |
| 11.05.2026 | 73,50 | 75,90 | 72,70 | 74,90 | 2,18% | 170.682,00 |
| 08.05.2026 | 73,20 | 73,30 | 70,70 | 73,30 | 0,41% | 213.808,00 |
| 07.05.2026 | 76,20 | 76,40 | 73,00 | 73,00 | -2,93% | 165.519,00 |
| 06.05.2026 | 74,00 | 75,80 | 73,40 | 75,20 | 3,01% | 369.611,00 |
| 05.05.2026 | 72,10 | 73,60 | 71,60 | 73,00 | 2,24% | 270.561,00 |
| 04.05.2026 | 72,50 | 73,00 | 71,00 | 71,40 | -0,97% | 251.838,00 |
| 30.04.2026 | 71,10 | 72,40 | 70,70 | 72,10 | 1,55% | 111.716,00 |
| 29.04.2026 | 70,90 | 72,10 | 70,70 | 71,00 | 0,28% | 155.039,00 |
| 28.04.2026 | 72,10 | 72,20 | 70,00 | 70,80 | -1,67% | 103.838,00 |
| 27.04.2026 | 73,40 | 73,40 | 69,60 | 72,00 | -2,96% | 298.341,00 |
| 24.04.2026 | 72,50 | 76,50 | 71,50 | 74,20 | 1,23% | 326.582,00 |
| 23.04.2026 | 74,90 | 76,90 | 70,80 | 73,30 | 6,23% | 475.895,00 |
| 22.04.2026 | 69,90 | 70,40 | 69,00 | 69,00 | -1,57% | 386.635,00 |
| 21.04.2026 | 70,40 | 71,40 | 67,50 | 70,10 | 4,01% | 1.316.269,00 |
| 20.04.2026 | 66,70 | 67,90 | 66,70 | 67,40 | 0,15% | 1.305.871,00 |
| 17.04.2026 | 68,10 | 70,00 | 66,70 | 67,30 | -1,17% | 335.699,00 |
| 16.04.2026 | 66,50 | 68,80 | 66,40 | 68,10 | 3,34% | 183.969,00 |
| 15.04.2026 | 66,30 | 67,50 | 65,50 | 65,90 | -0,45% | 209.999,00 |
| 14.04.2026 | 66,70 | 68,50 | 65,80 | 66,20 | -0,60% | 314.166,00 |
| 13.04.2026 | 65,30 | 67,00 | 65,30 | 66,60 | 1,22% | 170.588,00 |
| 10.04.2026 | 63,90 | 67,10 | 63,90 | 65,80 | 2,97% | 325.083,00 |
| 09.04.2026 | 62,80 | 64,30 | 62,20 | 63,90 | 1,75% | 418.543,00 |
| 08.04.2026 | 61,40 | 62,80 | 60,20 | 62,80 | 6,62% | 301.588,00 |
| 07.04.2026 | 58,50 | 60,70 | 58,20 | 58,90 | -0,25% | 219.410,00 |
| 02.04.2026 | 58,70 | 59,35 | 58,00 | 59,05 | -2,32% | 229.643,00 |
| 01.04.2026 | 56,00 | 60,55 | 56,00 | 60,45 | 8,04% | 366.663,00 |
| 31.03.2026 | 54,40 | 56,25 | 53,85 | 55,95 | 2,94% | 1.254.883,00 |
| 30.03.2026 | 54,00 | 54,60 | 52,10 | 54,35 | 2,35% | 239.192,00 |
| 27.03.2026 | 53,70 | 54,00 | 51,85 | 53,10 | -1,03% | 511.173,00 |
| 26.03.2026 | 52,50 | 54,10 | 51,70 | 53,65 | 1,71% | 167.497,00 |
| 25.03.2026 | 49,00 | 54,15 | 48,46 | 52,75 | 10,96% | 2.299.718,00 |
| 24.03.2026 | 47,14 | 47,76 | 46,30 | 47,54 | 0,85% | 209.015,00 |
| 23.03.2026 | 45,86 | 48,14 | 43,82 | 47,14 | 0,68% | 229.077,00 |
| 20.03.2026 | 51,95 | 51,95 | 46,78 | 46,82 | -3,34% | 174.677,00 |
| 19.03.2026 | 49,16 | 49,78 | 47,22 | 48,44 | -2,77% | 137.045,00 |
| 18.03.2026 | 50,10 | 50,95 | 49,16 | 49,82 | 0,08% | 192.877,00 |
| 17.03.2026 | 50,45 | 50,60 | 48,64 | 49,78 | -0,74% | 128.324,00 |
| 16.03.2026 | 48,20 | 50,60 | 47,64 | 50,15 | 4,05% | 363.117,00 |
| 13.03.2026 | 50,50 | 50,50 | 48,20 | 48,20 | -5,02% | 380.633,00 |
| 12.03.2026 | 50,90 | 51,75 | 50,25 | 50,75 | -1,36% | 380.293,00 |
| 11.03.2026 | 53,30 | 53,30 | 51,05 | 51,45 | -2,19% | 748.578,00 |
| 10.03.2026 | 53,05 | 54,20 | 52,35 | 52,60 | -0,09% | 232.396,00 |
| 09.03.2026 | 53,15 | 53,15 | 50,90 | 52,65 | -1,68% | 395.460,00 |
| 06.03.2026 | 52,90 | 54,70 | 52,60 | 53,55 | 1,42% | 453.692,00 |
| 05.03.2026 | 52,75 | 54,40 | 52,55 | 52,80 | -0,85% | 264.121,00 |
| 04.03.2026 | 52,10 | 53,50 | 51,80 | 53,25 | 1,14% | 173.387,00 |
| 03.03.2026 | 53,10 | 53,10 | 50,55 | 52,65 | -1,13% | 356.300,00 |
| 02.03.2026 | 53,40 | 54,60 | 52,60 | 53,25 | -2,92% | 160.134,00 |
| 27.02.2026 | 54,40 | 55,00 | 53,35 | 54,85 | 2,62% | 392.369,00 |
| 26.02.2026 | 52,15 | 53,65 | 52,10 | 53,45 | 0,94% | 206.474,00 |