147,353SEK
-1,47%
Echtzeit-Aktienkurs Cibus Nordic Real Estate AB
Bid:
Ask:
Aktienkurse zur Cibus Nordic Real Estate AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 149,55 | 149,92 | 147,90 | 147,90 | -1,10% | - |
| 12.12.2025 | 150,10 | 151,00 | 149,55 | 149,55 | -0,47% | 431.741,00 |
| 11.12.2025 | 151,40 | 151,40 | 149,55 | 150,25 | -0,76% | 435.426,00 |
| 10.12.2025 | 152,25 | 152,95 | 150,70 | 151,40 | -0,56% | 286.136,00 |
| 09.12.2025 | 154,60 | 155,00 | 152,00 | 152,25 | -1,46% | 252.542,00 |
| 08.12.2025 | 157,30 | 157,45 | 154,40 | 154,50 | -1,97% | 200.754,00 |
| 05.12.2025 | 155,75 | 158,35 | 155,60 | 157,60 | 0,54% | 335.681,00 |
| 04.12.2025 | 155,45 | 157,50 | 154,50 | 156,75 | 1,13% | 269.776,00 |
| 03.12.2025 | 155,00 | 157,40 | 154,50 | 155,00 | 0,19% | 405.211,00 |
| 02.12.2025 | 160,20 | 160,60 | 154,40 | 154,70 | -3,31% | 472.432,00 |
| 01.12.2025 | 163,15 | 163,65 | 159,75 | 160,00 | -2,32% | 192.475,00 |
| 28.11.2025 | 163,90 | 164,95 | 162,20 | 163,80 | 0,37% | 399.306,00 |
| 27.11.2025 | 162,80 | 164,00 | 162,45 | 163,20 | 0,25% | 164.874,00 |
| 26.11.2025 | 161,55 | 162,85 | 159,90 | 162,80 | 0,77% | 170.715,00 |
| 25.11.2025 | 162,10 | 163,05 | 160,55 | 161,55 | -0,52% | 159.546,00 |
| 24.11.2025 | 161,00 | 162,75 | 160,30 | 162,40 | 1,00% | 241.321,00 |
| 21.11.2025 | 158,95 | 161,10 | 157,25 | 160,80 | 1,13% | 317.318,00 |
| 20.11.2025 | 160,50 | 161,35 | 158,65 | 159,00 | -0,90% | 277.763,00 |
| 19.11.2025 | 160,20 | 161,00 | 159,45 | 160,45 | 0,22% | 145.846,00 |
| 18.11.2025 | 162,75 | 162,80 | 160,10 | 160,10 | -1,63% | 185.675,00 |
| 17.11.2025 | 162,45 | 164,25 | 161,65 | 162,75 | 0,18% | 122.413,00 |
| 14.11.2025 | 164,00 | 164,20 | 161,55 | 162,45 | -0,95% | 134.337,00 |
| 13.11.2025 | 164,95 | 165,40 | 163,35 | 164,00 | -0,58% | 141.631,00 |
| 12.11.2025 | 163,00 | 165,35 | 162,80 | 164,95 | 1,35% | 211.490,00 |
| 11.11.2025 | 163,10 | 164,25 | 161,55 | 162,75 | -0,09% | 260.258,00 |
| 10.11.2025 | 166,95 | 167,55 | 162,70 | 162,90 | -2,43% | 277.902,00 |
| 07.11.2025 | 166,05 | 167,45 | 165,50 | 166,95 | 0,60% | 147.917,00 |
| 06.11.2025 | 166,50 | 167,50 | 165,30 | 165,95 | -0,03% | 144.583,00 |
| 05.11.2025 | 165,65 | 168,00 | 165,15 | 166,00 | 0,39% | 234.546,00 |
| 04.11.2025 | 167,00 | 169,00 | 165,35 | 165,35 | -0,09% | 404.082,00 |
| 03.11.2025 | 165,55 | 167,00 | 165,30 | 165,50 | 0,49% | 294.397,00 |
| 31.10.2025 | 166,60 | 166,95 | 164,70 | 164,70 | -1,11% | 94.856,00 |
| 30.10.2025 | 166,30 | 166,70 | 165,30 | 166,55 | 0,09% | 105.575,00 |
| 29.10.2025 | 166,50 | 167,50 | 165,55 | 166,40 | 0,15% | 113.903,00 |
| 28.10.2025 | 168,60 | 168,95 | 165,60 | 166,15 | -1,16% | 100.785,00 |
| 27.10.2025 | 169,20 | 169,20 | 167,10 | 168,10 | -0,71% | 122.119,00 |
| 24.10.2025 | 171,00 | 171,00 | 165,35 | 169,30 | -1,08% | 269.010,00 |
| 23.10.2025 | 170,00 | 171,15 | 168,00 | 171,15 | 0,68% | 202.860,00 |
| 22.10.2025 | 169,95 | 170,20 | 168,15 | 170,00 | 0,00% | 168.136,00 |
| 21.10.2025 | 168,90 | 170,35 | 168,30 | 170,00 | 0,65% | 136.822,00 |
| 20.10.2025 | 169,00 | 169,35 | 167,00 | 168,90 | -0,09% | 131.189,00 |
| 17.10.2025 | 169,60 | 170,30 | 167,40 | 169,05 | -0,29% | 232.048,00 |
| 16.10.2025 | 169,80 | 169,95 | 167,90 | 169,55 | -0,15% | 142.692,00 |
| 15.10.2025 | 169,65 | 170,35 | 169,05 | 169,80 | 0,27% | 157.944,00 |
| 14.10.2025 | 165,50 | 169,95 | 165,30 | 169,35 | 2,26% | 187.191,00 |
| 13.10.2025 | 164,50 | 165,75 | 163,35 | 165,60 | 0,67% | 183.253,00 |
| 10.10.2025 | 160,90 | 164,80 | 160,90 | 164,50 | 2,24% | 296.861,00 |
| 09.10.2025 | 160,90 | 162,35 | 159,95 | 160,90 | 0,09% | 239.404,00 |
| 08.10.2025 | 161,15 | 162,35 | 160,55 | 160,75 | -0,22% | 190.007,00 |
| 07.10.2025 | 162,75 | 163,00 | 161,10 | 161,10 | -0,98% | 187.462,00 |
| 06.10.2025 | 162,45 | 163,80 | 161,60 | 162,70 | 0,15% | 257.289,00 |
| 03.10.2025 | 162,00 | 163,05 | 161,20 | 162,45 | 0,28% | 181.092,00 |
| 02.10.2025 | 167,45 | 167,75 | 161,20 | 162,00 | -3,20% | 307.500,00 |
| 01.10.2025 | 169,55 | 169,55 | 167,35 | 167,35 | -1,30% | 257.945,00 |
| 30.09.2025 | 167,20 | 169,95 | 164,70 | 169,55 | 1,41% | 258.952,00 |
| 29.09.2025 | 165,25 | 167,55 | 164,80 | 167,20 | 1,30% | 252.821,00 |
| 26.09.2025 | 163,60 | 165,50 | 163,20 | 165,05 | 1,23% | 98.490,00 |
| 25.09.2025 | 164,65 | 165,30 | 162,95 | 163,05 | -0,97% | 132.049,00 |
| 24.09.2025 | 165,20 | 166,05 | 164,10 | 164,65 | -0,33% | 130.037,00 |
| 23.09.2025 | 164,90 | 167,35 | 164,75 | 165,20 | 0,30% | 117.245,00 |
| 22.09.2025 | 167,20 | 167,80 | 164,30 | 164,70 | -1,50% | 157.985,00 |
| 19.09.2025 | 167,85 | 168,90 | 167,05 | 167,20 | -0,45% | 596.734,00 |
| 18.09.2025 | 169,05 | 170,60 | 167,15 | 167,95 | -0,59% | 112.683,00 |
| 17.09.2025 | 167,00 | 169,85 | 167,00 | 168,95 | 1,23% | 103.142,00 |
| 16.09.2025 | 169,15 | 170,40 | 166,90 | 166,90 | -1,21% | 174.426,00 |
| 15.09.2025 | 168,35 | 170,20 | 167,85 | 168,95 | 0,51% | 124.468,00 |
| 12.09.2025 | 167,10 | 168,90 | 166,55 | 168,10 | 0,75% | 105.199,00 |
| 11.09.2025 | 167,35 | 168,25 | 165,80 | 166,85 | -0,30% | 90.932,00 |
| 10.09.2025 | 167,85 | 168,65 | 166,40 | 167,35 | -0,30% | 174.389,00 |
| 09.09.2025 | 168,20 | 169,60 | 166,60 | 167,85 | -0,21% | 127.931,00 |
| 08.09.2025 | 167,55 | 168,80 | 166,90 | 168,20 | 0,39% | 105.183,00 |
| 05.09.2025 | 165,35 | 167,70 | 165,35 | 167,55 | 1,42% | 113.327,00 |
| 04.09.2025 | 164,70 | 166,00 | 164,65 | 165,20 | 0,52% | 113.280,00 |
| 03.09.2025 | 165,20 | 167,60 | 163,35 | 164,35 | -0,12% | 207.515,00 |
| 02.09.2025 | 169,00 | 169,40 | 164,50 | 164,55 | -2,60% | 228.014,00 |
| 01.09.2025 | 170,65 | 171,20 | 168,55 | 168,95 | -0,88% | 132.464,00 |
| 29.08.2025 | 172,30 | 172,95 | 170,45 | 170,45 | -1,13% | 151.905,00 |
| 28.08.2025 | 173,30 | 175,25 | 171,60 | 172,40 | -0,52% | 193.617,00 |
| 27.08.2025 | 172,80 | 175,55 | 171,95 | 173,30 | 0,29% | 231.372,00 |
| 26.08.2025 | 171,75 | 174,30 | 170,60 | 172,80 | 0,55% | 390.936,00 |
| 25.08.2025 | 173,85 | 174,35 | 171,85 | 171,85 | -1,15% | 144.642,00 |
| 22.08.2025 | 171,75 | 173,85 | 171,40 | 173,85 | 1,40% | 131.908,00 |
| 21.08.2025 | 172,55 | 172,65 | 170,55 | 171,45 | -0,52% | 194.659,00 |
| 20.08.2025 | 170,55 | 172,70 | 170,50 | 172,35 | 0,91% | 141.057,00 |
| 19.08.2025 | 170,50 | 171,05 | 169,95 | 170,80 | 0,23% | 132.663,00 |
| 18.08.2025 | 169,95 | 172,85 | 169,95 | 170,40 | 0,74% | 201.414,00 |
| 15.08.2025 | 170,75 | 171,65 | 169,15 | 169,15 | -0,65% | 161.633,00 |
| 14.08.2025 | 171,25 | 172,65 | 170,05 | 170,25 | -0,50% | 175.907,00 |
| 13.08.2025 | 172,30 | 173,00 | 170,50 | 171,10 | -0,70% | 140.159,00 |
| 12.08.2025 | 173,15 | 174,45 | 172,30 | 172,30 | -0,43% | 103.118,00 |
| 11.08.2025 | 174,75 | 175,35 | 172,70 | 173,05 | -0,94% | 182.279,00 |
| 08.08.2025 | 176,10 | 177,00 | 174,65 | 174,70 | -0,77% | 137.222,00 |
| 07.08.2025 | 176,95 | 177,50 | 175,60 | 176,05 | -0,20% | 169.917,00 |
| 06.08.2025 | 176,40 | 178,75 | 175,70 | 176,40 | -0,06% | 148.066,00 |
| 05.08.2025 | 176,50 | 177,00 | 175,45 | 176,50 | 0,20% | 131.265,00 |
| 04.08.2025 | 173,90 | 176,35 | 173,90 | 176,15 | 1,29% | 147.757,00 |
| 01.08.2025 | 173,50 | 174,50 | 171,85 | 173,90 | 0,23% | 235.945,00 |
| 31.07.2025 | 174,50 | 175,65 | 173,50 | 173,50 | -0,52% | 181.178,00 |
| 30.07.2025 | 176,35 | 177,15 | 174,00 | 174,40 | -0,34% | 222.152,00 |
| 29.07.2025 | 177,25 | 177,45 | 175,00 | 175,00 | -1,10% | 161.140,00 |