83,755SEK
-0,32%
Echtzeit-Aktienkurs Kinnevik AB
Bid:
Ask:
Aktienkurse zur Kinnevik AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 84,62 | 85,90 | 83,18 | 83,48 | -0,64% | 1.781.985,00 |
| 15.05.2025 | 81,94 | 84,62 | 81,94 | 84,02 | 2,09% | 1.509.833,00 |
| 14.05.2025 | 83,40 | 84,22 | 82,18 | 82,30 | -1,15% | 1.814.532,00 |
| 13.05.2025 | 81,70 | 83,76 | 81,50 | 83,26 | 2,34% | 1.510.361,00 |
| 12.05.2025 | 77,66 | 83,06 | 77,42 | 81,36 | 6,80% | 3.733.826,00 |
| 09.05.2025 | 77,30 | 77,98 | 75,74 | 76,18 | -0,96% | 828.154,00 |
| 08.05.2025 | 75,30 | 77,38 | 75,30 | 76,92 | 2,51% | 1.057.671,00 |
| 07.05.2025 | 75,86 | 76,22 | 74,76 | 75,04 | -1,29% | 1.238.168,00 |
| 06.05.2025 | 78,50 | 78,54 | 75,44 | 76,02 | -3,48% | 1.689.591,00 |
| 05.05.2025 | 78,20 | 78,76 | 77,12 | 78,76 | 1,10% | 871.599,00 |
| 02.05.2025 | 78,00 | 78,54 | 76,88 | 77,90 | 1,06% | 1.397.821,00 |
| 30.04.2025 | 77,66 | 77,68 | 75,80 | 77,08 | -0,10% | 740.402,00 |
| 29.04.2025 | 77,40 | 78,76 | 76,10 | 77,16 | 0,31% | 1.238.541,00 |
| 28.04.2025 | 74,54 | 77,82 | 74,54 | 76,92 | 3,44% | 1.903.342,00 |
| 25.04.2025 | 77,80 | 78,00 | 74,36 | 74,36 | -4,10% | 2.260.013,00 |
| 24.04.2025 | 76,16 | 78,86 | 74,74 | 77,54 | 1,15% | 2.091.951,00 |
| 23.04.2025 | 75,50 | 78,12 | 74,80 | 76,66 | 3,37% | 2.073.804,00 |
| 22.04.2025 | 73,66 | 74,16 | 72,50 | 74,16 | 1,04% | 1.193.705,00 |
| 17.04.2025 | 74,30 | 74,78 | 73,40 | 73,40 | -1,21% | 444.465,00 |
| 16.04.2025 | 75,20 | 75,30 | 73,48 | 74,30 | -2,19% | 1.294.712,00 |
| 15.04.2025 | 74,18 | 75,96 | 73,90 | 75,96 | 2,51% | 2.297.517,00 |
| 14.04.2025 | 73,26 | 74,10 | 71,84 | 74,10 | 3,81% | 1.743.523,00 |
| 11.04.2025 | 70,82 | 71,94 | 68,24 | 71,38 | 1,36% | 1.769.442,00 |
| 10.04.2025 | 73,86 | 73,86 | 70,10 | 70,42 | 5,67% | 3.020.841,00 |
| 09.04.2025 | 63,50 | 67,02 | 62,58 | 66,64 | 1,55% | 3.332.605,00 |
| 08.04.2025 | 64,72 | 66,62 | 63,96 | 65,62 | 4,29% | 3.204.459,00 |
| 07.04.2025 | 63,30 | 68,54 | 61,56 | 62,92 | -6,85% | 5.504.904,00 |
| 04.04.2025 | 68,00 | 71,80 | 66,26 | 67,55 | 2,30% | 7.336.503,00 |
| 03.04.2025 | 67,55 | 69,06 | 65,78 | 66,03 | -5,71% | 3.309.930,00 |
| 02.04.2025 | 69,25 | 70,03 | 68,03 | 70,03 | 0,17% | 2.125.399,00 |
| 01.04.2025 | 71,30 | 71,30 | 69,16 | 69,91 | -0,75% | 1.999.855,00 |
| 31.03.2025 | 71,85 | 71,85 | 70,42 | 70,44 | -2,69% | 2.072.343,00 |
| 28.03.2025 | 73,21 | 74,36 | 72,09 | 72,39 | -1,00% | 1.304.463,00 |
| 27.03.2025 | 72,80 | 73,52 | 72,03 | 73,12 | -0,29% | 1.726.507,00 |
| 26.03.2025 | 74,44 | 74,73 | 73,14 | 73,33 | -1,35% | 1.288.019,00 |
| 25.03.2025 | 73,63 | 74,33 | 72,53 | 74,33 | 1,06% | 1.083.892,00 |
| 24.03.2025 | 74,88 | 74,97 | 72,71 | 73,55 | -0,63% | 1.822.511,00 |
| 21.03.2025 | 74,62 | 75,12 | 73,29 | 74,02 | -2,25% | 2.365.710,00 |
| 20.03.2025 | 75,00 | 76,70 | 74,41 | 75,72 | 1,16% | 1.696.118,00 |
| 19.03.2025 | 74,16 | 76,20 | 73,80 | 74,85 | 0,36% | 1.441.474,00 |
| 18.03.2025 | 74,37 | 75,51 | 74,05 | 74,58 | 0,80% | 1.221.698,00 |
| 17.03.2025 | 74,75 | 74,80 | 73,55 | 73,99 | -0,46% | 1.351.838,00 |
| 14.03.2025 | 73,30 | 74,84 | 73,12 | 74,33 | 1,84% | 1.908.062,00 |
| 13.03.2025 | 74,00 | 75,25 | 72,99 | 72,99 | -2,08% | 1.671.182,00 |
| 12.03.2025 | 74,00 | 76,07 | 73,89 | 74,54 | 1,76% | 2.001.027,00 |
| 11.03.2025 | 76,52 | 76,52 | 72,85 | 73,25 | -3,45% | 2.662.357,00 |
| 10.03.2025 | 78,99 | 79,33 | 75,81 | 75,87 | -3,24% | 2.009.096,00 |
| 07.03.2025 | 80,33 | 80,49 | 78,25 | 78,41 | -3,27% | 1.832.194,00 |
| 06.03.2025 | 82,00 | 82,74 | 80,24 | 81,06 | -0,05% | 1.433.767,00 |
| 05.03.2025 | 82,48 | 84,12 | 80,97 | 81,10 | 0,35% | 1.672.724,00 |
| 04.03.2025 | 85,07 | 85,53 | 80,79 | 80,82 | -6,49% | 2.360.573,00 |
| 03.03.2025 | 86,98 | 87,60 | 85,55 | 86,43 | -0,53% | 1.235.222,00 |
| 28.02.2025 | 86,51 | 87,17 | 85,86 | 86,89 | -0,54% | 1.290.174,00 |
| 27.02.2025 | 87,81 | 88,59 | 86,70 | 87,36 | -1,15% | 1.283.616,00 |
| 26.02.2025 | 88,49 | 89,75 | 87,57 | 88,38 | 0,36% | 1.547.914,00 |
| 25.02.2025 | 87,53 | 89,42 | 87,47 | 88,06 | -0,08% | 1.227.004,00 |
| 24.02.2025 | 89,35 | 89,85 | 87,83 | 88,13 | -1,37% | 1.273.611,00 |
| 21.02.2025 | 89,49 | 90,87 | 88,96 | 89,35 | 0,04% | 1.206.350,00 |
| 20.02.2025 | 89,24 | 90,09 | 89,11 | 89,31 | 0,10% | 785.215,00 |
| 19.02.2025 | 91,39 | 92,30 | 88,67 | 89,22 | -2,30% | 1.221.646,00 |
| 18.02.2025 | 91,67 | 91,95 | 90,48 | 91,32 | -0,38% | 954.506,00 |
| 17.02.2025 | 91,99 | 93,23 | 91,48 | 91,67 | -0,56% | 1.336.555,00 |
| 14.02.2025 | 91,57 | 92,48 | 91,33 | 92,19 | 0,78% | 1.185.155,00 |
| 13.02.2025 | 90,82 | 92,64 | 90,66 | 91,48 | 1,66% | 1.206.035,00 |
| 12.02.2025 | 88,78 | 91,77 | 88,75 | 89,99 | 1,42% | 2.224.541,00 |
| 11.02.2025 | 89,63 | 89,79 | 87,95 | 88,73 | -1,04% | 946.293,00 |
| 10.02.2025 | 89,40 | 90,32 | 89,34 | 89,66 | 0,30% | 1.121.049,00 |
| 07.02.2025 | 90,97 | 91,16 | 88,88 | 89,39 | -1,81% | 1.651.657,00 |
| 06.02.2025 | 90,27 | 92,52 | 89,91 | 91,04 | 1,26% | 2.395.659,00 |
| 05.02.2025 | 89,29 | 90,77 | 88,17 | 89,91 | 2,78% | 3.971.375,00 |
| 04.02.2025 | 90,20 | 90,56 | 85,63 | 87,48 | 0,37% | 4.148.487,00 |
| 03.02.2025 | 85,16 | 87,51 | 84,60 | 87,16 | -0,73% | 1.920.827,00 |
| 31.01.2025 | 88,27 | 88,84 | 87,68 | 87,80 | -0,49% | 1.078.827,00 |
| 30.01.2025 | 87,19 | 88,90 | 87,00 | 88,23 | 1,74% | 1.496.648,00 |
| 29.01.2025 | 86,67 | 87,50 | 86,35 | 86,72 | 0,30% | 1.239.755,00 |
| 28.01.2025 | 80,58 | 86,64 | 80,35 | 86,46 | 7,98% | 3.472.563,00 |
| 27.01.2025 | 79,36 | 80,22 | 78,92 | 80,07 | -0,66% | 1.163.704,00 |
| 24.01.2025 | 80,58 | 82,60 | 80,27 | 80,60 | 0,64% | 1.064.243,00 |
| 23.01.2025 | 79,72 | 80,09 | 79,10 | 80,09 | 0,34% | 1.176.791,00 |
| 22.01.2025 | 80,00 | 80,90 | 79,39 | 79,82 | -0,04% | 1.042.224,00 |
| 21.01.2025 | 79,32 | 80,20 | 79,00 | 79,85 | 0,78% | 943.318,00 |
| 20.01.2025 | 79,47 | 80,62 | 78,68 | 79,23 | -0,30% | 922.527,00 |
| 17.01.2025 | 78,70 | 80,16 | 78,30 | 79,47 | 1,62% | 1.488.572,00 |
| 16.01.2025 | 79,49 | 79,89 | 77,80 | 78,20 | -0,72% | 1.023.838,00 |
| 15.01.2025 | 75,73 | 79,40 | 75,73 | 78,77 | 4,01% | 1.481.336,00 |
| 14.01.2025 | 76,67 | 77,26 | 75,65 | 75,73 | -0,15% | 957.817,00 |
| 13.01.2025 | 76,40 | 76,85 | 75,17 | 75,84 | -1,49% | 947.658,00 |
| 10.01.2025 | 79,00 | 79,58 | 76,34 | 76,99 | -3,25% | 1.553.302,00 |
| 09.01.2025 | 80,30 | 80,63 | 78,60 | 79,58 | -1,27% | 1.452.382,00 |
| 08.01.2025 | 79,38 | 81,28 | 79,11 | 80,60 | 1,41% | 1.626.045,00 |
| 07.01.2025 | 79,08 | 82,21 | 78,74 | 79,48 | -0,83% | 1.915.632,00 |
| 06.01.2025 | 78,40 | 80,15 | 78,33 | 80,15 | 2,60% | - |
| 03.01.2025 | 77,33 | 78,81 | 76,94 | 78,12 | 1,11% | 1.002.656,00 |
| 02.01.2025 | 74,50 | 77,28 | 74,37 | 77,26 | 4,77% | 1.299.750,00 |
| 30.12.2024 | 73,90 | 74,29 | 73,27 | 73,74 | -0,98% | 852.222,00 |
| 27.12.2024 | 73,02 | 75,27 | 72,88 | 74,47 | 2,17% | 1.117.851,00 |
| 23.12.2024 | 72,82 | 73,41 | 72,13 | 72,89 | -0,10% | 1.252.867,00 |
| 20.12.2024 | 71,90 | 72,96 | 71,20 | 72,96 | 0,65% | 3.260.826,00 |
| 19.12.2024 | 74,77 | 75,55 | 72,26 | 72,49 | -5,61% | 3.222.115,00 |
| 18.12.2024 | 76,78 | 77,06 | 76,11 | 76,80 | 0,38% | 961.883,00 |