82,491SEK
-0,90%
Echtzeit-Aktienkurs KINNEVIK B O.N.
Bid:
Ask:
Aktienkurse zur KINNEVIK B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 83,34 | 84,14 | 82,24 | 82,56 | -0,82% | 548.230,00 |
| 12.12.2025 | 83,60 | 84,60 | 83,24 | 83,24 | -0,31% | 416.486,00 |
| 11.12.2025 | 82,70 | 83,82 | 81,90 | 83,50 | 1,19% | 633.507,00 |
| 10.12.2025 | 82,78 | 82,96 | 81,22 | 82,52 | -0,58% | 773.201,00 |
| 09.12.2025 | 84,32 | 84,72 | 82,68 | 83,00 | -1,68% | 636.773,00 |
| 08.12.2025 | 86,14 | 86,50 | 84,04 | 84,42 | -1,86% | 546.218,00 |
| 05.12.2025 | 86,58 | 87,64 | 86,02 | 86,02 | -0,55% | 648.032,00 |
| 04.12.2025 | 85,42 | 86,52 | 84,90 | 86,50 | 2,08% | 733.599,00 |
| 03.12.2025 | 84,96 | 85,98 | 84,52 | 84,74 | -0,12% | 707.801,00 |
| 02.12.2025 | 86,00 | 86,04 | 84,16 | 84,84 | -1,10% | 788.462,00 |
| 01.12.2025 | 87,20 | 87,64 | 85,76 | 85,78 | -2,19% | 498.768,00 |
| 28.11.2025 | 87,38 | 88,24 | 86,70 | 87,70 | 0,39% | 894.876,00 |
| 27.11.2025 | 85,10 | 87,50 | 85,10 | 87,36 | 2,97% | 633.697,00 |
| 26.11.2025 | 86,04 | 86,50 | 84,32 | 84,84 | -0,93% | 555.541,00 |
| 25.11.2025 | 85,80 | 86,44 | 84,78 | 85,64 | -0,19% | 609.141,00 |
| 24.11.2025 | 83,66 | 86,28 | 83,66 | 85,80 | 4,23% | 1.780.604,00 |
| 21.11.2025 | 78,22 | 83,18 | 77,90 | 82,32 | 4,07% | 1.883.767,00 |
| 20.11.2025 | 80,60 | 80,84 | 78,98 | 79,10 | -0,20% | 670.611,00 |
| 19.11.2025 | 78,20 | 79,74 | 78,20 | 79,26 | 1,51% | 815.946,00 |
| 18.11.2025 | 78,46 | 78,86 | 77,72 | 78,08 | -1,79% | 806.397,00 |
| 17.11.2025 | 80,56 | 80,78 | 79,36 | 79,50 | -1,34% | 680.883,00 |
| 14.11.2025 | 82,54 | 82,54 | 79,70 | 80,58 | -3,01% | 1.513.485,00 |
| 13.11.2025 | 84,20 | 85,00 | 83,00 | 83,08 | -1,33% | 584.065,00 |
| 12.11.2025 | 83,86 | 85,02 | 83,54 | 84,20 | 0,53% | 610.557,00 |
| 11.11.2025 | 84,08 | 84,72 | 83,40 | 83,76 | -0,33% | 410.152,00 |
| 10.11.2025 | 83,68 | 84,82 | 83,68 | 84,04 | 1,40% | 625.036,00 |
| 07.11.2025 | 84,20 | 84,64 | 82,42 | 82,88 | -1,50% | 1.117.435,00 |
| 06.11.2025 | 86,36 | 86,42 | 84,14 | 84,14 | -2,44% | 809.241,00 |
| 05.11.2025 | 86,26 | 86,66 | 85,32 | 86,24 | -0,69% | 828.267,00 |
| 04.11.2025 | 88,66 | 88,66 | 86,20 | 86,84 | -2,82% | 1.285.992,00 |
| 03.11.2025 | 89,24 | 90,38 | 88,88 | 89,36 | -0,51% | 751.104,00 |
| 31.10.2025 | 90,08 | 91,26 | 89,70 | 89,82 | -0,29% | 440.192,00 |
| 30.10.2025 | 89,22 | 90,44 | 88,90 | 90,08 | 1,05% | 793.869,00 |
| 29.10.2025 | 89,62 | 90,14 | 88,42 | 89,14 | -0,45% | 779.822,00 |
| 28.10.2025 | 89,62 | 90,20 | 89,02 | 89,54 | -0,09% | 805.896,00 |
| 27.10.2025 | 90,56 | 90,90 | 89,20 | 89,62 | 0,95% | 1.548.268,00 |
| 24.10.2025 | 87,30 | 89,24 | 87,30 | 88,78 | 2,00% | 869.827,00 |
| 23.10.2025 | 85,30 | 87,12 | 84,82 | 87,04 | 1,87% | 886.691,00 |
| 22.10.2025 | 87,00 | 87,00 | 84,20 | 85,44 | -2,24% | 1.699.049,00 |
| 21.10.2025 | 88,10 | 88,70 | 86,76 | 87,40 | -1,06% | 938.615,00 |
| 20.10.2025 | 89,34 | 89,80 | 86,84 | 88,34 | -1,12% | 1.397.715,00 |
| 17.10.2025 | 88,60 | 89,74 | 86,50 | 89,34 | -0,31% | 1.509.699,00 |
| 16.10.2025 | 83,84 | 89,96 | 82,60 | 89,62 | 8,50% | 3.476.358,00 |
| 15.10.2025 | 82,14 | 84,38 | 81,46 | 82,60 | 1,42% | 1.961.000,00 |
| 14.10.2025 | 81,70 | 82,32 | 80,86 | 81,44 | -0,85% | 943.373,00 |
| 13.10.2025 | 83,56 | 84,20 | 81,60 | 82,14 | -1,70% | 1.318.361,00 |
| 10.10.2025 | 85,08 | 86,48 | 83,56 | 83,56 | -1,79% | 725.274,00 |
| 09.10.2025 | 84,40 | 85,84 | 84,40 | 85,08 | 1,21% | 681.466,00 |
| 08.10.2025 | 85,76 | 86,30 | 84,00 | 84,06 | -2,14% | 1.174.519,00 |
| 07.10.2025 | 84,64 | 86,48 | 83,50 | 85,90 | 1,46% | 1.011.142,00 |
| 06.10.2025 | 84,96 | 85,04 | 83,50 | 84,66 | -0,35% | 694.671,00 |
| 03.10.2025 | 83,88 | 84,96 | 83,66 | 84,96 | 1,29% | 543.806,00 |
| 02.10.2025 | 83,24 | 84,58 | 82,96 | 83,88 | 0,99% | 692.565,00 |
| 01.10.2025 | 82,90 | 83,98 | 82,22 | 83,06 | -0,65% | 741.327,00 |
| 30.09.2025 | 83,40 | 84,12 | 82,90 | 83,60 | 0,14% | 565.495,00 |
| 29.09.2025 | 83,22 | 84,10 | 82,46 | 83,48 | 0,65% | 565.485,00 |
| 26.09.2025 | 81,58 | 83,06 | 81,02 | 82,94 | 1,97% | 676.565,00 |
| 25.09.2025 | 84,06 | 84,34 | 81,34 | 81,34 | -3,12% | 1.014.086,00 |
| 24.09.2025 | 85,02 | 85,14 | 83,82 | 83,96 | -1,59% | 464.912,00 |
| 23.09.2025 | 85,36 | 86,62 | 85,12 | 85,32 | -0,23% | 504.964,00 |
| 22.09.2025 | 85,22 | 85,94 | 84,72 | 85,52 | 0,33% | 570.520,00 |
| 19.09.2025 | 84,62 | 86,10 | 84,62 | 85,24 | 1,02% | 1.407.078,00 |
| 18.09.2025 | 81,92 | 85,12 | 81,88 | 84,38 | 3,23% | 1.008.186,00 |
| 17.09.2025 | 80,92 | 82,26 | 80,90 | 81,74 | 1,26% | 810.268,00 |
| 16.09.2025 | 83,10 | 83,68 | 80,72 | 80,72 | -2,93% | 1.193.135,00 |
| 15.09.2025 | 83,18 | 85,56 | 83,16 | 83,16 | 0,10% | 602.046,00 |
| 12.09.2025 | 82,98 | 84,18 | 82,94 | 83,08 | 0,14% | 691.644,00 |
| 11.09.2025 | 83,44 | 84,00 | 82,54 | 82,96 | -0,53% | 566.356,00 |
| 10.09.2025 | 83,18 | 85,14 | 83,10 | 83,40 | 0,46% | 669.874,00 |
| 09.09.2025 | 82,82 | 83,36 | 82,00 | 83,02 | 0,07% | 762.282,00 |
| 08.09.2025 | 82,08 | 83,16 | 81,68 | 82,96 | 1,44% | 1.123.653,00 |
| 05.09.2025 | 81,46 | 83,16 | 81,02 | 81,78 | 1,11% | 1.628.150,00 |
| 04.09.2025 | 80,86 | 81,82 | 80,70 | 80,88 | -0,25% | 1.881.616,00 |
| 03.09.2025 | 81,50 | 82,50 | 80,76 | 81,08 | -0,37% | 916.730,00 |
| 02.09.2025 | 83,72 | 84,08 | 81,26 | 81,38 | -2,89% | 927.476,00 |
| 01.09.2025 | 84,24 | 84,86 | 83,42 | 83,80 | -1,30% | 658.874,00 |
| 29.08.2025 | 85,96 | 86,10 | 84,74 | 84,90 | -1,23% | 821.874,00 |
| 28.08.2025 | 86,32 | 87,84 | 85,92 | 85,96 | -0,35% | 807.393,00 |
| 27.08.2025 | 85,94 | 86,88 | 85,44 | 86,26 | 0,63% | 859.495,00 |
| 26.08.2025 | 88,00 | 88,00 | 85,44 | 85,72 | -2,99% | 1.165.626,00 |
| 25.08.2025 | 87,74 | 88,66 | 87,30 | 88,36 | 0,64% | 501.240,00 |
| 22.08.2025 | 85,74 | 87,80 | 85,30 | 87,80 | 2,52% | 687.352,00 |
| 21.08.2025 | 86,00 | 86,22 | 85,26 | 85,64 | -0,42% | 511.830,00 |
| 20.08.2025 | 86,00 | 86,42 | 85,60 | 86,00 | -0,85% | 547.615,00 |
| 19.08.2025 | 85,50 | 87,22 | 85,38 | 86,74 | 1,50% | 769.342,00 |
| 18.08.2025 | 86,62 | 87,00 | 84,64 | 85,46 | -1,48% | 1.152.874,00 |
| 15.08.2025 | 87,66 | 87,72 | 86,62 | 86,74 | -0,48% | 761.409,00 |
| 14.08.2025 | 87,46 | 87,52 | 86,20 | 87,16 | -0,37% | 1.545.534,00 |
| 13.08.2025 | 88,32 | 88,48 | 87,12 | 87,48 | -0,64% | 1.183.570,00 |
| 12.08.2025 | 89,40 | 90,14 | 87,92 | 88,04 | -1,32% | 621.392,00 |
| 11.08.2025 | 90,00 | 90,30 | 89,10 | 89,22 | -0,73% | 430.705,00 |
| 08.08.2025 | 90,22 | 90,58 | 89,34 | 89,88 | 0,18% | 582.407,00 |
| 07.08.2025 | 87,50 | 90,40 | 87,50 | 89,72 | 2,56% | 911.932,00 |
| 06.08.2025 | 86,84 | 87,80 | 86,84 | 87,48 | 0,85% | 562.706,00 |
| 05.08.2025 | 87,00 | 87,20 | 86,20 | 86,74 | 0,46% | 511.985,00 |
| 04.08.2025 | 86,34 | 87,00 | 85,68 | 86,34 | 0,00% | 504.936,00 |
| 01.08.2025 | 87,16 | 87,54 | 85,48 | 86,34 | -1,98% | 761.873,00 |
| 31.07.2025 | 88,78 | 89,20 | 87,50 | 88,08 | -0,79% | 809.359,00 |
| 30.07.2025 | 89,00 | 89,16 | 87,70 | 88,78 | 1,88% | 793.085,00 |
| 29.07.2025 | 90,96 | 91,12 | 87,14 | 87,14 | -3,97% | 491.705,00 |