35,709SEK
0,59%
Echtzeit-Aktienkurs B3 Consulting Group AB
Bid:
Ask:
Aktienkurse zur B3 Consulting Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 34,95 | 35,35 | 34,00 | 35,35 | -0,42% | 6.498,00 |
| 01.04.2026 | 33,90 | 35,50 | 33,00 | 35,50 | 4,57% | 7.752,00 |
| 31.03.2026 | 33,10 | 34,25 | 33,10 | 33,95 | 0,15% | 1.876,00 |
| 30.03.2026 | 33,20 | 34,60 | 33,00 | 33,90 | -0,29% | 10.441,00 |
| 27.03.2026 | 34,40 | 34,40 | 32,65 | 34,00 | -2,30% | 11.126,00 |
| 26.03.2026 | 33,30 | 35,00 | 33,10 | 34,80 | 2,05% | 5.694,00 |
| 25.03.2026 | 33,75 | 34,20 | 33,00 | 34,10 | -0,29% | 4.224,00 |
| 24.03.2026 | 33,00 | 34,20 | 32,25 | 34,20 | 0,15% | 3.752,00 |
| 23.03.2026 | 35,00 | 35,00 | 33,00 | 34,15 | -1,01% | 3.615,00 |
| 20.03.2026 | 34,95 | 34,95 | 34,00 | 34,50 | -1,43% | 6.543,00 |
| 19.03.2026 | 35,00 | 35,40 | 35,00 | 35,00 | 0,00% | 5.240,00 |
| 18.03.2026 | 34,40 | 35,70 | 34,40 | 35,00 | 1,74% | 10.092,00 |
| 17.03.2026 | 34,25 | 35,60 | 34,00 | 34,40 | -1,71% | 14.396,00 |
| 16.03.2026 | 36,20 | 36,20 | 34,75 | 35,00 | -2,78% | 13.160,00 |
| 13.03.2026 | 36,30 | 37,00 | 36,00 | 36,00 | -4,64% | 1.909,00 |
| 12.03.2026 | 37,30 | 38,05 | 36,65 | 37,75 | -2,71% | 3.437,00 |
| 11.03.2026 | 35,20 | 38,85 | 34,95 | 38,80 | 4,86% | 8.241,00 |
| 10.03.2026 | 37,85 | 37,85 | 36,05 | 37,00 | -1,20% | 2.571,00 |
| 09.03.2026 | 37,40 | 37,85 | 36,30 | 37,45 | -0,13% | 677,00 |
| 06.03.2026 | 36,10 | 37,85 | 36,00 | 37,50 | 3,45% | 2.721,00 |
| 05.03.2026 | 33,20 | 36,25 | 33,20 | 36,25 | 4,32% | 8.804,00 |
| 04.03.2026 | 33,90 | 33,90 | 33,55 | 34,75 | 5,46% | 1.084,00 |
| 03.03.2026 | 34,00 | 34,55 | 32,00 | 32,95 | -4,91% | 17.673,00 |
| 02.03.2026 | 34,70 | 34,90 | 33,95 | 34,65 | -1,56% | 12.811,00 |
| 27.02.2026 | 35,25 | 35,60 | 35,00 | 35,20 | -3,30% | 6.170,00 |
| 26.02.2026 | 34,75 | 37,00 | 34,75 | 36,40 | 2,54% | 5.509,00 |
| 25.02.2026 | 34,70 | 36,00 | 34,70 | 35,50 | -0,84% | 4.974,00 |
| 24.02.2026 | 35,10 | 35,80 | 33,65 | 35,80 | 1,99% | 15.162,00 |
| 23.02.2026 | 38,00 | 38,00 | 35,00 | 35,10 | -7,63% | 23.636,00 |
| 20.02.2026 | 38,95 | 39,80 | 37,90 | 38,00 | -2,06% | 15.863,00 |
| 19.02.2026 | 37,75 | 38,85 | 37,60 | 38,80 | -0,26% | 7.222,00 |
| 18.02.2026 | 38,00 | 38,90 | 37,45 | 38,90 | 2,37% | 5.112,00 |
| 17.02.2026 | 41,40 | 41,40 | 38,00 | 38,00 | -4,88% | 8.891,00 |
| 16.02.2026 | 38,80 | 40,75 | 38,20 | 39,95 | 3,23% | 7.923,00 |
| 13.02.2026 | 38,55 | 39,70 | 37,05 | 38,70 | -0,26% | 13.288,00 |
| 12.02.2026 | 38,95 | 39,10 | 38,05 | 38,80 | -3,48% | 11.267,00 |
| 11.02.2026 | 40,90 | 40,95 | 39,55 | 40,20 | -0,99% | 8.745,00 |
| 10.02.2026 | 40,55 | 40,70 | 39,50 | 40,60 | 2,53% | 3.033,00 |
| 09.02.2026 | 39,00 | 40,50 | 39,00 | 39,60 | 1,67% | 12.352,00 |
| 06.02.2026 | 38,00 | 40,15 | 38,00 | 38,95 | 4,70% | 5.479,00 |
| 05.02.2026 | 38,70 | 39,35 | 37,20 | 37,20 | -5,22% | 12.487,00 |
| 04.02.2026 | 39,55 | 39,75 | 38,70 | 39,25 | -0,51% | 9.490,00 |
| 03.02.2026 | 38,60 | 40,20 | 38,60 | 39,45 | -1,99% | 8.785,00 |
| 02.02.2026 | 40,85 | 41,15 | 39,05 | 40,25 | -2,19% | 12.553,00 |
| 30.01.2026 | 40,25 | 41,75 | 40,25 | 41,15 | 1,35% | 2.672,00 |
| 29.01.2026 | 41,90 | 41,90 | 40,50 | 40,60 | -2,47% | 2.111,00 |
| 28.01.2026 | 41,70 | 41,70 | 41,14 | 41,63 | -0,05% | - |
| 27.01.2026 | 41,90 | 42,00 | 40,30 | 41,65 | 0,85% | 6.238,00 |
| 26.01.2026 | 40,45 | 42,00 | 39,70 | 41,30 | 0,24% | 10.476,00 |
| 23.01.2026 | 41,55 | 41,55 | 40,70 | 41,20 | -0,24% | 649,00 |
| 22.01.2026 | 41,15 | 41,90 | 40,90 | 41,30 | 0,36% | 4.043,00 |
| 21.01.2026 | 40,50 | 41,40 | 40,50 | 41,15 | -0,12% | 1.061,00 |
| 20.01.2026 | 41,90 | 42,00 | 40,75 | 41,20 | -1,67% | 4.307,00 |
| 19.01.2026 | 42,20 | 42,20 | 40,55 | 41,90 | -0,71% | 12.201,00 |
| 16.01.2026 | 42,70 | 43,00 | 41,05 | 42,20 | -2,65% | 4.636,00 |
| 15.01.2026 | 43,15 | 43,60 | 42,60 | 43,35 | 0,46% | 4.946,00 |
| 14.01.2026 | 43,20 | 43,85 | 43,10 | 43,15 | -1,60% | 13.135,00 |
| 13.01.2026 | 43,50 | 44,00 | 43,30 | 43,85 | 1,15% | 3.943,00 |
| 12.01.2026 | 43,50 | 43,50 | 42,80 | 43,35 | -0,34% | 4.038,00 |
| 09.01.2026 | 43,45 | 43,75 | 42,75 | 43,50 | 0,93% | 5.105,00 |
| 08.01.2026 | 43,75 | 43,75 | 42,70 | 43,10 | 0,23% | 2.849,00 |
| 07.01.2026 | 41,90 | 43,90 | 41,25 | 43,00 | 2,63% | 19.482,00 |
| 06.01.2026 | 41,90 | 41,92 | 41,79 | 41,90 | 0,23% | - |
| 05.01.2026 | 42,00 | 42,45 | 41,40 | 41,80 | -0,83% | 9.870,00 |
| 02.01.2026 | 42,30 | 44,25 | 42,15 | 42,15 | -0,35% | 4.174,00 |
| 30.12.2025 | 43,10 | 43,10 | 42,20 | 42,30 | -1,86% | 9.705,00 |
| 29.12.2025 | 43,10 | 43,40 | 43,00 | 43,10 | 0,00% | 21.734,00 |
| 23.12.2025 | 42,90 | 44,00 | 42,90 | 43,10 | 0,23% | 23.392,00 |
| 22.12.2025 | 42,60 | 44,20 | 42,15 | 43,00 | 1,18% | 20.700,00 |
| 19.12.2025 | 42,05 | 43,10 | 41,40 | 42,50 | 0,95% | 6.602,00 |
| 18.12.2025 | 41,40 | 43,00 | 41,40 | 42,10 | -2,09% | 8.183,00 |
| 17.12.2025 | 41,35 | 43,15 | 41,25 | 43,00 | 3,37% | 2.798,00 |
| 16.12.2025 | 41,55 | 42,35 | 41,50 | 41,60 | 0,12% | 8.712,00 |
| 15.12.2025 | 41,65 | 43,80 | 41,00 | 41,55 | 0,85% | 14.399,00 |
| 12.12.2025 | 40,95 | 42,15 | 40,95 | 41,20 | -0,72% | 11.096,00 |
| 11.12.2025 | 40,35 | 41,85 | 40,35 | 41,50 | 3,23% | 4.523,00 |
| 10.12.2025 | 40,10 | 43,00 | 40,10 | 40,20 | -0,25% | 14.706,00 |
| 09.12.2025 | 41,55 | 41,55 | 39,95 | 40,30 | -3,13% | 4.097,00 |
| 08.12.2025 | 39,40 | 42,70 | 39,40 | 41,60 | 6,80% | 12.858,00 |
| 05.12.2025 | 37,50 | 40,00 | 37,35 | 38,95 | 4,28% | 14.875,00 |
| 04.12.2025 | 37,85 | 37,85 | 36,00 | 37,35 | -1,45% | 65.377,00 |
| 03.12.2025 | 38,90 | 38,90 | 37,10 | 37,90 | -1,56% | 21.720,00 |
| 02.12.2025 | 38,65 | 38,70 | 38,50 | 38,50 | -0,52% | 8.523,00 |
| 01.12.2025 | 39,10 | 41,40 | 38,65 | 38,70 | -0,77% | 4.827,00 |
| 28.11.2025 | 39,15 | 39,80 | 38,95 | 39,00 | -0,26% | 6.895,00 |
| 27.11.2025 | 39,20 | 40,60 | 39,00 | 39,10 | -0,26% | 4.043,00 |
| 26.11.2025 | 40,00 | 40,00 | 39,00 | 39,20 | -0,25% | 5.812,00 |
| 25.11.2025 | 39,45 | 40,30 | 38,75 | 39,30 | -0,38% | 10.567,00 |
| 24.11.2025 | 41,10 | 42,00 | 39,45 | 39,45 | -3,78% | 6.107,00 |
| 21.11.2025 | 40,50 | 41,80 | 39,60 | 41,00 | -0,12% | 14.076,00 |
| 20.11.2025 | 40,00 | 41,35 | 40,00 | 41,05 | 0,00% | 4.787,00 |
| 19.11.2025 | 41,00 | 41,15 | 40,35 | 41,05 | 0,12% | 4.697,00 |
| 18.11.2025 | 40,60 | 41,85 | 40,25 | 41,00 | -1,09% | 11.051,00 |
| 17.11.2025 | 40,60 | 41,60 | 40,60 | 41,45 | 2,22% | 2.329,00 |
| 14.11.2025 | 40,70 | 43,75 | 40,00 | 40,55 | 0,62% | 24.611,00 |
| 13.11.2025 | 40,80 | 40,85 | 40,00 | 40,30 | -1,35% | 38.577,00 |
| 12.11.2025 | 40,50 | 42,65 | 40,30 | 40,85 | 0,62% | 7.435,00 |
| 11.11.2025 | 41,45 | 43,00 | 40,50 | 40,60 | -2,05% | 9.668,00 |
| 10.11.2025 | 41,60 | 42,95 | 41,45 | 41,45 | 0,12% | 9.253,00 |
| 07.11.2025 | 42,95 | 43,50 | 41,20 | 41,40 | -3,72% | 19.093,00 |