77,070SEK
-6,69%
Echtzeit-Aktienkurs NCAB GROUP AB
Bid:
Ask:
Aktienkurse zur NCAB GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 82,10 | 82,10 | 76,80 | 77,00 | -6,78% | 521.473,00 |
| 21.10.2026 | 81,80 | 83,00 | 81,40 | 82,60 | 0,98% | 233.617,00 |
| 20.10.2026 | 82,80 | 83,20 | 80,60 | 81,80 | -3,65% | 535.230,00 |
| 19.10.2026 | 83,40 | 84,90 | 82,40 | 84,90 | 1,80% | 671.175,00 |
| 16.10.2026 | 83,20 | 84,50 | 80,90 | 83,40 | 1,96% | 1.540.897,00 |
| 15.10.2026 | 85,60 | 85,60 | 79,80 | 81,80 | -6,19% | 581.177,00 |
| 14.10.2026 | 88,00 | 89,40 | 87,00 | 87,20 | -0,23% | 170.651,00 |
| 13.10.2026 | 85,90 | 88,20 | 83,90 | 87,40 | 1,86% | 214.954,00 |
| 12.10.2026 | 83,00 | 86,80 | 83,00 | 85,80 | -0,23% | 191.381,00 |
| 09.10.2026 | 85,50 | 87,10 | 85,30 | 86,00 | 0,70% | 190.283,00 |
| 08.10.2026 | 87,00 | 87,00 | 84,00 | 85,40 | -2,73% | 330.981,00 |
| 07.10.2026 | 88,70 | 88,90 | 86,90 | 87,80 | -1,24% | 219.871,00 |
| 06.10.2026 | 89,70 | 92,30 | 87,90 | 88,90 | 1,14% | 555.608,00 |
| 05.10.2026 | 89,20 | 89,70 | 87,50 | 87,90 | -1,12% | 161.682,00 |
| 02.10.2026 | 87,00 | 89,60 | 86,40 | 88,90 | 3,01% | 240.099,00 |
| 01.10.2026 | 82,70 | 87,60 | 82,30 | 86,30 | 4,61% | 429.642,00 |
| 30.09.2026 | 84,00 | 84,80 | 82,20 | 82,50 | -1,08% | 265.779,00 |
| 29.09.2026 | 81,80 | 83,70 | 81,60 | 83,40 | 2,71% | 388.298,00 |
| 28.09.2026 | 82,00 | 82,40 | 80,70 | 81,20 | -1,58% | 192.254,00 |
| 25.09.2026 | 83,80 | 84,50 | 81,90 | 82,50 | 0,73% | 168.334,00 |
| 24.09.2026 | 89,80 | 89,80 | 81,60 | 81,90 | -8,59% | 279.241,00 |
| 23.09.2026 | 84,10 | 89,80 | 83,10 | 89,60 | 4,92% | 270.695,00 |
| 22.09.2026 | 83,50 | 85,60 | 83,40 | 85,40 | 1,79% | 350.525,00 |
| 21.09.2026 | 82,00 | 84,40 | 82,00 | 83,90 | 3,20% | 649.741,00 |
| 18.09.2026 | 82,20 | 84,10 | 80,90 | 81,30 | -1,81% | 352.984,00 |
| 17.09.2026 | 82,40 | 83,70 | 81,50 | 82,80 | 0,49% | 216.678,00 |
| 16.09.2026 | 79,40 | 84,10 | 79,40 | 82,40 | 3,78% | 544.259,00 |
| 15.09.2026 | 80,80 | 81,20 | 78,70 | 79,40 | -1,98% | 590.604,00 |
| 14.09.2026 | 84,10 | 84,10 | 80,00 | 81,00 | -4,82% | 353.791,00 |
| 11.09.2026 | 82,50 | 85,10 | 82,20 | 85,10 | 2,28% | 427.329,00 |
| 10.09.2026 | 80,10 | 85,30 | 80,10 | 83,20 | -0,95% | 103.774,00 |
| 09.09.2026 | 83,20 | 84,20 | 81,60 | 84,00 | 0,48% | 188.892,00 |
| 08.09.2026 | 83,70 | 84,40 | 82,40 | 83,60 | 0,60% | 338.524,00 |
| 07.09.2026 | 81,80 | 83,60 | 81,40 | 83,10 | 2,47% | 221.282,00 |
| 04.09.2026 | 78,90 | 81,60 | 78,80 | 81,10 | 2,27% | 210.987,00 |
| 03.09.2026 | 76,90 | 79,50 | 76,50 | 79,30 | 2,72% | 282.041,00 |
| 02.09.2026 | 75,80 | 78,80 | 74,60 | 77,20 | 1,58% | 343.874,00 |
| 01.09.2026 | 78,40 | 78,80 | 75,70 | 76,00 | -3,92% | 260.128,00 |
| 31.08.2026 | 79,50 | 80,50 | 78,40 | 79,10 | -0,50% | 291.973,00 |
| 28.08.2026 | 79,30 | 79,90 | 78,90 | 79,50 | 0,51% | 91.671,00 |
| 27.08.2026 | 77,30 | 80,20 | 77,30 | 79,10 | 2,86% | 201.697,00 |
| 26.08.2026 | 75,20 | 77,20 | 74,80 | 76,90 | 2,67% | 255.747,00 |
| 25.08.2026 | 70,50 | 75,70 | 70,50 | 74,90 | 3,74% | 396.788,00 |
| 24.08.2026 | 72,40 | 73,20 | 70,80 | 72,20 | -0,28% | 221.627,00 |
| 21.08.2026 | 70,20 | 73,30 | 70,20 | 72,40 | 2,99% | 299.555,00 |
| 20.08.2026 | 71,30 | 71,60 | 69,90 | 70,30 | -1,13% | 255.474,00 |
| 19.08.2026 | 72,80 | 74,10 | 71,00 | 71,10 | -2,47% | 178.915,00 |
| 18.08.2026 | 75,30 | 75,30 | 72,70 | 72,90 | -3,19% | 83.346,00 |
| 17.08.2026 | 77,00 | 77,00 | 74,50 | 75,30 | 0,94% | 686.975,00 |
| 14.08.2026 | 76,60 | 77,00 | 74,20 | 74,60 | -2,61% | 70.843,00 |
| 13.08.2026 | 76,60 | 76,70 | 75,10 | 76,60 | 0,26% | 87.367,00 |
| 12.08.2026 | 73,00 | 76,90 | 72,90 | 76,40 | 5,09% | 200.176,00 |
| 11.08.2026 | 71,70 | 73,90 | 71,60 | 72,70 | 1,25% | 116.801,00 |
| 10.08.2026 | 71,90 | 72,50 | 71,00 | 71,80 | 0,14% | 77.746,00 |
| 07.08.2026 | 71,90 | 72,80 | 71,30 | 71,70 | -0,42% | 102.679,00 |
| 06.08.2026 | 71,20 | 72,50 | 70,00 | 72,00 | 0,84% | 156.757,00 |
| 05.08.2026 | 72,00 | 72,70 | 70,50 | 71,40 | 0,42% | 162.947,00 |
| 04.08.2026 | 67,00 | 71,30 | 67,00 | 71,10 | 6,28% | 395.662,00 |
| 03.08.2026 | 68,80 | 69,10 | 64,60 | 66,90 | -2,76% | 609.618,00 |
| 31.07.2026 | 70,00 | 71,40 | 68,60 | 68,80 | -0,29% | 242.948,00 |
| 30.07.2026 | 65,30 | 69,80 | 65,00 | 69,00 | 4,55% | 163.936,00 |
| 29.07.2026 | 67,90 | 68,60 | 65,20 | 66,00 | -3,65% | 355.894,00 |
| 28.07.2026 | 71,30 | 71,30 | 66,90 | 68,50 | -4,60% | 317.021,00 |
| 27.07.2026 | 75,00 | 76,00 | 71,20 | 71,80 | -3,75% | 335.788,00 |
| 24.07.2026 | 77,50 | 79,20 | 74,10 | 74,60 | -4,24% | 151.413,00 |
| 23.07.2026 | 79,40 | 80,10 | 77,60 | 77,90 | -0,64% | 218.787,00 |
| 22.07.2026 | 81,20 | 83,80 | 77,60 | 78,40 | 3,84% | 393.414,00 |
| 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 |