187,444SEK
1,57%
Echtzeit-Aktienkurs Cibus Nordic Real Estate AB
Bid:
Ask:
Aktienkurse zur Cibus Nordic Real Estate AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 185,66 | 187,86 | 185,48 | 187,46 | 1,58% | - |
| 19.06.2025 | 186,40 | 186,70 | 184,20 | 184,55 | -1,02% | 1.048.866,00 |
| 18.06.2025 | 182,95 | 186,80 | 182,80 | 186,45 | 1,89% | 314.998,00 |
| 17.06.2025 | 183,00 | 185,95 | 181,20 | 183,00 | 1,95% | 350.212,00 |
| 16.06.2025 | 176,00 | 179,50 | 174,50 | 179,50 | 1,90% | 200.286,00 |
| 13.06.2025 | 175,00 | 177,60 | 173,25 | 176,15 | 0,14% | 333.375,00 |
| 12.06.2025 | 178,00 | 178,05 | 175,50 | 175,90 | -0,90% | 277.527,00 |
| 11.06.2025 | 175,00 | 178,90 | 174,85 | 177,50 | -0,25% | 567.228,00 |
| 10.06.2025 | 179,70 | 179,80 | 177,35 | 177,95 | -0,31% | 100.588,00 |
| 09.06.2025 | 177,10 | 179,95 | 177,10 | 178,50 | 0,54% | 125.305,00 |
| 06.06.2025 | 176,44 | 177,63 | 176,21 | 177,55 | 0,48% | - |
| 05.06.2025 | 175,90 | 177,60 | 175,20 | 176,70 | 0,45% | 153.832,00 |
| 04.06.2025 | 177,25 | 177,25 | 175,20 | 175,90 | -0,99% | 210.875,00 |
| 03.06.2025 | 179,25 | 180,15 | 176,45 | 177,65 | -0,73% | 487.837,00 |
| 02.06.2025 | 180,00 | 180,55 | 177,10 | 178,95 | -0,61% | 166.240,00 |
| 30.05.2025 | 177,65 | 182,25 | 177,65 | 180,05 | 1,78% | 589.904,00 |
| 29.05.2025 | 178,20 | 178,20 | 176,06 | 176,89 | -0,06% | - |
| 28.05.2025 | 177,20 | 178,60 | 176,65 | 177,00 | 0,40% | 127.117,00 |
| 27.05.2025 | 177,00 | 178,65 | 175,70 | 176,30 | -0,28% | 195.815,00 |
| 26.05.2025 | 173,00 | 177,20 | 172,95 | 176,80 | 3,09% | 224.674,00 |
| 23.05.2025 | 172,20 | 174,15 | 170,50 | 171,50 | -0,26% | 173.803,00 |
| 22.05.2025 | 175,30 | 175,30 | 171,95 | 171,95 | -1,83% | 200.699,00 |
| 21.05.2025 | 174,80 | 175,40 | 172,90 | 175,15 | 0,34% | 145.098,00 |
| 20.05.2025 | 173,35 | 174,95 | 173,20 | 174,55 | 0,69% | 168.869,00 |
| 19.05.2025 | 171,70 | 173,70 | 170,25 | 173,35 | 0,81% | 208.384,00 |
| 16.05.2025 | 169,95 | 171,95 | 169,00 | 171,95 | 1,45% | 206.073,00 |
| 15.05.2025 | 167,00 | 169,65 | 167,00 | 169,50 | 1,71% | 132.471,00 |
| 14.05.2025 | 168,35 | 171,05 | 166,05 | 166,65 | -0,92% | 169.799,00 |
| 13.05.2025 | 169,65 | 170,50 | 167,50 | 168,20 | -0,85% | 171.421,00 |
| 12.05.2025 | 171,15 | 171,50 | 167,75 | 169,65 | -0,79% | 243.485,00 |
| 09.05.2025 | 170,95 | 171,30 | 169,05 | 171,00 | 0,03% | 205.080,00 |
| 08.05.2025 | 171,75 | 172,30 | 170,35 | 170,95 | -0,29% | 127.207,00 |
| 07.05.2025 | 169,05 | 171,75 | 169,05 | 171,45 | 1,75% | 284.940,00 |
| 06.05.2025 | 171,75 | 171,75 | 167,10 | 168,50 | -2,01% | 179.493,00 |
| 05.05.2025 | 168,25 | 172,25 | 168,25 | 171,95 | 2,56% | 245.794,00 |
| 02.05.2025 | 167,05 | 170,05 | 166,40 | 167,65 | 0,36% | 215.922,00 |
| 30.04.2025 | 163,95 | 167,30 | 163,95 | 167,05 | 2,14% | 153.549,00 |
| 29.04.2025 | 162,40 | 164,55 | 161,90 | 163,55 | 1,14% | 138.731,00 |
| 28.04.2025 | 161,90 | 162,45 | 159,75 | 161,70 | -0,19% | 287.172,00 |
| 25.04.2025 | 161,10 | 164,35 | 161,10 | 162,00 | 0,78% | 211.882,00 |
| 24.04.2025 | 160,70 | 163,00 | 159,75 | 160,75 | 0,03% | 158.018,00 |
| 23.04.2025 | 161,00 | 165,05 | 159,55 | 160,70 | 0,19% | 335.739,00 |
| 22.04.2025 | 158,95 | 162,70 | 157,45 | 160,40 | 0,60% | 298.321,00 |
| 17.04.2025 | 159,40 | 160,00 | 158,05 | 159,45 | -0,06% | 73.922,00 |
| 16.04.2025 | 159,40 | 159,70 | 157,55 | 159,55 | 0,06% | 159.261,00 |
| 15.04.2025 | 155,20 | 159,65 | 155,20 | 159,45 | 2,71% | 218.095,00 |
| 14.04.2025 | 154,55 | 155,40 | 152,25 | 155,25 | 1,31% | 277.032,00 |
| 11.04.2025 | 151,95 | 153,30 | 149,45 | 153,25 | 1,73% | 291.631,00 |
| 10.04.2025 | 150,90 | 152,55 | 147,45 | 150,65 | 4,22% | 249.163,00 |
| 09.04.2025 | 145,80 | 147,60 | 140,80 | 144,55 | -3,08% | 345.749,00 |
| 08.04.2025 | 150,95 | 152,55 | 147,10 | 149,15 | -0,07% | 294.724,00 |
| 07.04.2025 | 149,40 | 154,90 | 146,00 | 149,25 | -3,71% | 576.757,00 |
| 04.04.2025 | 159,65 | 163,40 | 154,45 | 155,00 | -0,16% | 621.898,00 |
| 03.04.2025 | 146,00 | 155,35 | 145,10 | 155,25 | 4,33% | 287.859,00 |
| 02.04.2025 | 148,65 | 149,10 | 147,05 | 148,80 | -0,10% | 153.652,00 |
| 01.04.2025 | 147,20 | 149,70 | 147,05 | 148,95 | 0,61% | 100.670,00 |
| 31.03.2025 | 149,65 | 149,65 | 146,25 | 148,05 | -0,84% | 250.084,00 |
| 28.03.2025 | 146,80 | 150,25 | 146,65 | 149,30 | 1,98% | 195.951,00 |
| 27.03.2025 | 145,60 | 147,60 | 145,05 | 146,40 | 0,55% | 185.185,00 |
| 26.03.2025 | 145,30 | 146,15 | 144,40 | 145,60 | 0,28% | 148.010,00 |
| 25.03.2025 | 146,15 | 146,50 | 144,70 | 145,20 | -0,55% | 205.896,00 |
| 24.03.2025 | 148,95 | 149,70 | 145,70 | 146,00 | -1,95% | 177.576,00 |
| 21.03.2025 | 147,95 | 149,15 | 147,00 | 148,90 | 0,57% | 237.364,00 |
| 20.03.2025 | 149,00 | 149,50 | 147,35 | 148,05 | -0,64% | 137.378,00 |
| 19.03.2025 | 149,10 | 149,85 | 148,05 | 149,00 | 0,00% | 178.017,00 |
| 18.03.2025 | 150,10 | 150,70 | 148,50 | 149,00 | -0,70% | 135.053,00 |
| 17.03.2025 | 149,60 | 150,10 | 148,15 | 150,05 | 0,37% | 144.375,00 |
| 14.03.2025 | 146,85 | 149,70 | 146,85 | 149,50 | 2,05% | 179.441,00 |
| 13.03.2025 | 148,05 | 148,10 | 146,50 | 146,50 | -0,75% | 198.775,00 |
| 12.03.2025 | 146,35 | 149,05 | 146,35 | 147,60 | 1,03% | 299.072,00 |
| 11.03.2025 | 148,00 | 148,95 | 146,10 | 146,10 | -1,05% | 325.968,00 |
| 10.03.2025 | 151,05 | 152,85 | 147,65 | 147,65 | -2,15% | 378.052,00 |
| 07.03.2025 | 150,35 | 152,00 | 149,00 | 150,90 | 1,72% | 416.120,00 |
| 06.03.2025 | 155,50 | 156,10 | 148,25 | 148,35 | -4,87% | 911.139,00 |
| 05.03.2025 | 157,15 | 158,60 | 155,25 | 155,95 | -0,80% | 289.414,00 |
| 04.03.2025 | 159,10 | 160,00 | 156,90 | 157,20 | -1,29% | 221.263,00 |
| 03.03.2025 | 160,55 | 161,35 | 158,15 | 159,25 | -1,91% | 329.874,00 |
| 28.02.2025 | 161,35 | 162,55 | 160,35 | 162,35 | 0,53% | 231.573,00 |
| 27.02.2025 | 161,70 | 161,95 | 160,70 | 161,50 | -0,31% | 152.680,00 |
| 26.02.2025 | 163,20 | 164,40 | 161,35 | 162,00 | -0,67% | 229.378,00 |
| 25.02.2025 | 164,40 | 165,85 | 162,90 | 163,10 | -0,64% | 212.051,00 |
| 24.02.2025 | 164,85 | 167,10 | 163,50 | 164,15 | -0,39% | 329.480,00 |
| 21.02.2025 | 165,50 | 167,10 | 164,10 | 164,80 | -0,09% | 315.519,00 |
| 20.02.2025 | 166,40 | 167,15 | 164,05 | 164,95 | 0,79% | 239.635,00 |
| 19.02.2025 | 167,00 | 167,30 | 161,30 | 163,65 | -3,02% | 598.962,00 |
| 18.02.2025 | 172,00 | 172,00 | 167,90 | 168,75 | -1,95% | 250.070,00 |
| 17.02.2025 | 172,25 | 172,95 | 170,60 | 172,10 | -0,15% | 176.577,00 |
| 14.02.2025 | 175,85 | 176,55 | 170,40 | 172,35 | -1,96% | 232.056,00 |
| 13.02.2025 | 173,20 | 177,45 | 172,20 | 175,80 | 1,80% | 130.826,00 |
| 12.02.2025 | 174,40 | 175,50 | 171,85 | 172,70 | -0,75% | 174.900,00 |
| 11.02.2025 | 176,90 | 176,95 | 174,00 | 174,00 | -1,67% | 162.838,00 |
| 10.02.2025 | 176,80 | 178,80 | 176,20 | 176,95 | 0,37% | 107.770,00 |
| 07.02.2025 | 179,70 | 180,25 | 175,65 | 176,30 | -1,95% | 138.372,00 |
| 06.02.2025 | 179,55 | 180,90 | 178,25 | 179,80 | 0,14% | 376.990,00 |
| 05.02.2025 | 175,05 | 179,70 | 175,05 | 179,55 | 2,60% | 254.850,00 |
| 04.02.2025 | 176,60 | 177,95 | 174,20 | 175,00 | -0,91% | 132.289,00 |
| 03.02.2025 | 176,80 | 176,90 | 174,05 | 176,60 | -1,92% | 209.070,00 |
| 31.01.2025 | 177,60 | 180,05 | 174,55 | 180,05 | 1,38% | 307.430,00 |
| 30.01.2025 | 174,20 | 178,45 | 173,85 | 177,60 | 2,25% | 161.064,00 |
| 29.01.2025 | 178,45 | 179,60 | 173,45 | 173,70 | -2,50% | 508.171,00 |