91,768SEK
-0,38%
Echtzeit-Aktienkurs KINNEVIK B O.N.
Bid:
Ask:
Aktienkurse zur KINNEVIK B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 91,84 | 92,28 | 90,60 | 91,10 | -1,11% | 585.885,00 |
| 15.07.2025 | 92,84 | 93,66 | 92,08 | 92,12 | -0,41% | 792.964,00 |
| 14.07.2025 | 91,20 | 92,50 | 90,92 | 92,50 | 0,33% | 742.242,00 |
| 11.07.2025 | 92,78 | 92,82 | 91,40 | 92,20 | -0,35% | 887.920,00 |
| 10.07.2025 | 92,80 | 93,24 | 91,30 | 92,52 | 0,22% | 1.152.948,00 |
| 09.07.2025 | 92,16 | 93,12 | 89,80 | 92,32 | 1,10% | 1.638.131,00 |
| 08.07.2025 | 87,06 | 91,32 | 86,88 | 91,32 | 8,53% | 3.472.673,00 |
| 07.07.2025 | 85,10 | 85,20 | 84,14 | 84,14 | -1,36% | 828.509,00 |
| 04.07.2025 | 85,90 | 85,90 | 84,34 | 85,30 | -1,07% | 737.563,00 |
| 03.07.2025 | 84,00 | 86,54 | 83,64 | 86,22 | 3,38% | 1.027.211,00 |
| 02.07.2025 | 84,22 | 84,60 | 82,22 | 83,40 | -0,48% | 1.078.460,00 |
| 01.07.2025 | 83,90 | 85,92 | 83,78 | 83,80 | 0,14% | 1.383.115,00 |
| 30.06.2025 | 84,58 | 84,90 | 82,76 | 83,68 | -0,31% | 2.380.340,00 |
| 27.06.2025 | 81,38 | 83,94 | 81,02 | 83,94 | 4,45% | 1.072.362,00 |
| 26.06.2025 | 79,42 | 80,64 | 79,22 | 80,36 | 1,88% | 743.852,00 |
| 25.06.2025 | 79,16 | 79,64 | 78,56 | 78,88 | -0,15% | 683.071,00 |
| 24.06.2025 | 78,64 | 79,42 | 77,70 | 79,00 | 3,95% | 1.727.410,00 |
| 23.06.2025 | 76,06 | 77,62 | 75,46 | 76,00 | -2,79% | 855.787,00 |
| 20.06.2025 | 76,99 | 78,28 | 76,89 | 78,18 | 2,22% | - |
| 19.06.2025 | 76,40 | 77,36 | 76,10 | 76,48 | -1,16% | 1.879.887,00 |
| 18.06.2025 | 76,66 | 77,44 | 76,06 | 77,38 | 0,91% | 620.892,00 |
| 17.06.2025 | 76,82 | 77,34 | 76,30 | 76,68 | -1,24% | 1.031.099,00 |
| 16.06.2025 | 76,22 | 78,18 | 76,22 | 77,64 | 1,49% | 976.985,00 |
| 13.06.2025 | 76,70 | 77,60 | 75,48 | 76,50 | -2,65% | 2.314.613,00 |
| 12.06.2025 | 80,62 | 81,30 | 78,36 | 78,58 | -3,49% | 1.477.800,00 |
| 11.06.2025 | 82,22 | 82,88 | 81,26 | 81,42 | -0,97% | 723.220,00 |
| 10.06.2025 | 81,88 | 82,96 | 81,08 | 82,22 | 0,69% | 1.184.804,00 |
| 09.06.2025 | 81,66 | 82,94 | 81,66 | 81,66 | -0,39% | 930.599,00 |
| 06.06.2025 | 81,47 | 82,08 | 81,33 | 81,98 | 0,59% | - |
| 05.06.2025 | 82,00 | 82,72 | 81,26 | 81,50 | -0,51% | 705.349,00 |
| 04.06.2025 | 81,22 | 82,20 | 80,76 | 81,92 | 1,16% | 831.623,00 |
| 03.06.2025 | 81,26 | 81,96 | 79,58 | 80,98 | 0,05% | 860.858,00 |
| 02.06.2025 | 80,42 | 81,58 | 79,78 | 80,94 | -0,66% | 1.138.163,00 |
| 30.05.2025 | 80,70 | 83,46 | 80,42 | 81,48 | 1,17% | 1.193.520,00 |
| 29.05.2025 | 81,55 | 81,59 | 80,29 | 80,53 | -0,58% | - |
| 28.05.2025 | 81,36 | 81,50 | 80,36 | 81,00 | -0,34% | 383.255,00 |
| 27.05.2025 | 81,50 | 82,88 | 80,76 | 81,28 | -0,20% | 1.563.607,00 |
| 26.05.2025 | 81,00 | 81,54 | 80,20 | 81,44 | 2,67% | 774.337,00 |
| 23.05.2025 | 80,10 | 81,40 | 77,56 | 79,32 | -0,95% | 1.326.413,00 |
| 22.05.2025 | 82,20 | 82,50 | 79,60 | 80,08 | -3,42% | 1.452.433,00 |
| 21.05.2025 | 83,40 | 83,40 | 81,58 | 82,92 | -0,69% | 1.212.905,00 |
| 20.05.2025 | 81,90 | 83,68 | 81,60 | 83,50 | 2,03% | 1.360.159,00 |
| 19.05.2025 | 83,18 | 83,28 | 81,34 | 81,84 | -1,96% | 1.161.534,00 |
| 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 |