74,409SEK
1,51%
Echtzeit-Aktienkurs NCAB Group AB
Bid:
Ask:
Aktienkurse zur NCAB Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 72,50 | 76,50 | 71,50 | 74,20 | 1,23% | 326.618,00 |
| 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% | 335.523,00 |
| 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% | 418.148,00 |
| 08.04.2026 | 61,40 | 62,80 | 60,20 | 62,80 | 6,62% | 303.595,00 |
| 07.04.2026 | 58,50 | 60,70 | 58,20 | 58,90 | -0,25% | 220.186,00 |
| 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% | 239.292,00 |
| 27.03.2026 | 53,70 | 54,00 | 51,85 | 53,10 | -1,03% | 510.541,00 |
| 26.03.2026 | 52,50 | 54,10 | 51,70 | 53,65 | 1,71% | 167.959,00 |
| 25.03.2026 | 49,00 | 54,15 | 48,46 | 52,75 | 10,96% | 2.300.313,00 |
| 24.03.2026 | 47,14 | 47,76 | 46,30 | 47,54 | 0,85% | 209.202,00 |
| 23.03.2026 | 45,86 | 48,14 | 43,82 | 47,14 | 0,68% | 229.185,00 |
| 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% | 192.674,00 |
| 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 |
| 25.02.2026 | 55,00 | 55,00 | 52,50 | 52,95 | -1,67% | 109.338,00 |
| 24.02.2026 | 54,55 | 55,95 | 53,70 | 53,85 | 0,37% | 252.079,00 |
| 23.02.2026 | 52,50 | 54,50 | 52,40 | 53,65 | 1,23% | 308.211,00 |
| 20.02.2026 | 52,45 | 54,10 | 51,35 | 53,00 | 1,24% | 294.199,00 |
| 19.02.2026 | 50,70 | 53,00 | 50,00 | 52,35 | 3,36% | 320.014,00 |
| 18.02.2026 | 47,50 | 51,00 | 47,50 | 50,65 | 4,43% | 590.056,00 |
| 17.02.2026 | 47,64 | 48,80 | 47,08 | 48,50 | 1,76% | 519.533,00 |
| 16.02.2026 | 45,82 | 48,40 | 45,82 | 47,66 | 6,43% | 810.322,00 |
| 13.02.2026 | 42,80 | 45,58 | 38,32 | 44,78 | 15,29% | 1.849.798,00 |
| 12.02.2026 | 39,94 | 40,08 | 38,12 | 38,84 | -2,90% | 952.940,00 |
| 11.02.2026 | 42,86 | 43,00 | 39,64 | 40,00 | -7,45% | 236.521,00 |
| 10.02.2026 | 45,30 | 45,52 | 43,00 | 43,22 | -5,01% | 408.114,00 |
| 09.02.2026 | 46,82 | 47,40 | 45,26 | 45,50 | -2,78% | 120.167,00 |
| 06.02.2026 | 47,00 | 47,00 | 45,00 | 46,80 | 0,43% | 113.793,00 |
| 05.02.2026 | 46,92 | 48,36 | 46,32 | 46,60 | -1,73% | 258.056,00 |
| 04.02.2026 | 48,20 | 48,28 | 45,58 | 47,42 | -1,50% | 200.654,00 |
| 03.02.2026 | 47,32 | 48,88 | 47,32 | 48,14 | 2,08% | 390.765,00 |
| 02.02.2026 | 47,72 | 47,72 | 45,28 | 47,16 | 2,57% | 273.870,00 |
| 30.01.2026 | 46,16 | 46,50 | 45,74 | 45,98 | -0,39% | 136.472,00 |
| 29.01.2026 | 47,00 | 47,06 | 45,74 | 46,16 | -1,79% | 509.807,00 |
| 28.01.2026 | 46,56 | 47,38 | 46,32 | 47,00 | 0,95% | 111.717,00 |
| 27.01.2026 | 46,40 | 46,96 | 45,62 | 46,56 | 0,56% | 334.220,00 |
| 26.01.2026 | 47,36 | 47,36 | 46,10 | 46,30 | -2,24% | 84.198,00 |
| 23.01.2026 | 48,10 | 48,40 | 47,28 | 47,36 | -1,54% | 87.519,00 |
| 22.01.2026 | 47,32 | 48,36 | 47,02 | 48,10 | 2,34% | 321.494,00 |
| 21.01.2026 | 48,00 | 48,82 | 45,96 | 47,00 | -2,08% | 183.753,00 |
| 20.01.2026 | 48,70 | 48,70 | 46,66 | 48,00 | 0,63% | 184.286,00 |
| 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% | 567.337,00 |
| 15.01.2026 | 46,24 | 47,32 | 45,78 | 46,60 | 0,43% | 282.907,00 |
| 14.01.2026 | 47,66 | 47,66 | 46,00 | 46,40 | -3,17% | 347.465,00 |
| 13.01.2026 | 47,04 | 48,30 | 46,88 | 47,92 | 1,70% | 133.471,00 |
| 12.01.2026 | 46,80 | 48,00 | 45,66 | 47,12 | 1,03% | 814.780,00 |
| 09.01.2026 | 45,12 | 46,94 | 44,82 | 46,64 | 3,37% | 138.802,00 |
| 08.01.2026 | 47,12 | 47,12 | 44,88 | 45,12 | -4,00% | 68.167,00 |
| 07.01.2026 | 46,50 | 48,48 | 46,50 | 47,00 | 2,49% | 160.766,00 |
| 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% | 178.678,00 |
| 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% | 149.239,00 |
| 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% | 388.515,00 |
| 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% | 66.480,00 |
| 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 |