54,118SEK
0,82%
Echtzeit-Aktienkurs Kinnevik AB
Bid:
Ask:
Aktienkurse zur Kinnevik AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 55,22 | 55,22 | 53,45 | 53,78 | 0,18% | - |
| 06.07.2026 | 53,78 | 53,96 | 53,14 | 53,68 | -0,30% | 765.205,00 |
| 03.07.2026 | 53,76 | 53,90 | 52,66 | 53,84 | 0,45% | 903.616,00 |
| 02.07.2026 | 52,82 | 54,26 | 52,54 | 53,60 | 0,98% | 1.011.019,00 |
| 01.07.2026 | 52,22 | 53,08 | 51,08 | 53,08 | 2,08% | 1.055.875,00 |
| 30.06.2026 | 51,70 | 52,62 | 51,30 | 52,00 | 0,70% | 1.625.936,00 |
| 29.06.2026 | 50,80 | 52,12 | 50,58 | 51,64 | 1,61% | 1.357.872,00 |
| 26.06.2026 | 51,50 | 51,60 | 49,93 | 50,82 | -2,53% | 1.918.310,00 |
| 25.06.2026 | 52,20 | 52,82 | 51,82 | 52,14 | -0,11% | 1.196.551,00 |
| 24.06.2026 | 52,84 | 52,92 | 51,74 | 52,20 | -1,44% | 1.919.002,00 |
| 23.06.2026 | 53,20 | 53,50 | 52,52 | 52,96 | -1,63% | 906.671,00 |
| 22.06.2026 | 53,60 | 54,70 | 53,08 | 53,84 | 0,98% | 1.357.864,00 |
| 19.06.2026 | 53,05 | 53,48 | 53,04 | 53,32 | -0,04% | - |
| 18.06.2026 | 55,70 | 55,70 | 53,12 | 53,34 | -3,89% | 2.147.716,00 |
| 17.06.2026 | 55,90 | 56,08 | 55,14 | 55,50 | -0,82% | 683.732,00 |
| 16.06.2026 | 56,44 | 56,90 | 55,68 | 55,96 | -0,96% | 1.017.271,00 |
| 15.06.2026 | 59,20 | 59,54 | 56,46 | 56,50 | -2,95% | 1.129.793,00 |
| 12.06.2026 | 58,28 | 58,98 | 57,30 | 58,22 | 1,96% | 821.751,00 |
| 11.06.2026 | 56,50 | 57,78 | 56,18 | 57,10 | 0,21% | 814.269,00 |
| 10.06.2026 | 57,58 | 57,92 | 56,40 | 56,98 | -0,97% | 739.665,00 |
| 09.06.2026 | 58,78 | 59,10 | 57,54 | 57,54 | -2,51% | 748.874,00 |
| 08.06.2026 | 57,90 | 59,02 | 57,30 | 59,02 | 0,10% | 923.335,00 |
| 05.06.2026 | 59,36 | 61,26 | 58,60 | 58,96 | -0,27% | 1.842.558,00 |
| 04.06.2026 | 57,00 | 59,74 | 56,90 | 59,12 | 3,18% | 1.579.850,00 |
| 03.06.2026 | 60,28 | 60,28 | 56,60 | 57,30 | -5,60% | 2.578.813,00 |
| 02.06.2026 | 57,86 | 61,70 | 57,86 | 60,70 | 6,49% | 2.429.582,00 |
| 01.06.2026 | 56,70 | 57,62 | 56,16 | 57,00 | 0,85% | 1.138.254,00 |
| 29.05.2026 | 56,98 | 57,08 | 56,02 | 56,52 | -0,46% | 1.437.758,00 |
| 28.05.2026 | 57,30 | 57,46 | 55,88 | 56,78 | -1,08% | 1.223.940,00 |
| 27.05.2026 | 58,10 | 58,82 | 57,22 | 57,40 | -1,41% | 1.068.179,00 |
| 26.05.2026 | 59,48 | 59,48 | 57,50 | 58,22 | -2,09% | 1.788.484,00 |
| 25.05.2026 | 57,66 | 60,84 | 57,66 | 59,46 | 4,61% | 3.009.208,00 |
| 22.05.2026 | 55,62 | 57,36 | 55,62 | 56,84 | 2,82% | 1.570.099,00 |
| 21.05.2026 | 54,00 | 55,68 | 53,90 | 55,28 | 4,07% | 2.225.743,00 |
| 20.05.2026 | 52,00 | 53,72 | 51,94 | 53,12 | 1,14% | 1.607.428,00 |
| 19.05.2026 | 52,22 | 53,66 | 52,22 | 52,52 | 1,27% | 1.122.760,00 |
| 18.05.2026 | 51,32 | 52,30 | 50,10 | 51,86 | 0,04% | 1.480.889,00 |
| 15.05.2026 | 52,58 | 52,88 | 51,70 | 51,84 | -1,44% | 899.057,00 |
| 14.05.2026 | 52,37 | 52,75 | 52,11 | 52,60 | 1,98% | - |
| 13.05.2026 | 51,94 | 52,00 | 51,00 | 51,58 | 0,55% | 429.704,00 |
| 12.05.2026 | 51,46 | 52,26 | 50,82 | 51,30 | -0,85% | 969.214,00 |
| 11.05.2026 | 52,42 | 52,76 | 51,40 | 51,74 | -1,26% | 1.132.581,00 |
| 08.05.2026 | 52,80 | 52,90 | 52,20 | 52,40 | -1,50% | 911.915,00 |
| 07.05.2026 | 53,84 | 54,62 | 52,94 | 53,20 | -0,67% | 1.259.687,00 |
| 06.05.2026 | 53,52 | 54,74 | 53,40 | 53,56 | 0,07% | 1.060.372,00 |
| 05.05.2026 | 53,36 | 54,00 | 52,34 | 53,52 | 0,30% | 1.176.845,00 |
| 04.05.2026 | 53,24 | 54,06 | 52,92 | 53,36 | 1,44% | 1.484.062,00 |
| 30.04.2026 | 52,00 | 53,00 | 51,82 | 52,60 | 0,15% | 431.074,00 |
| 29.04.2026 | 53,70 | 53,84 | 52,52 | 52,52 | -1,83% | 949.859,00 |
| 28.04.2026 | 53,30 | 54,14 | 52,92 | 53,50 | 0,11% | 807.616,00 |
| 27.04.2026 | 53,70 | 54,20 | 53,30 | 53,44 | -0,34% | 853.679,00 |
| 24.04.2026 | 54,00 | 54,84 | 53,30 | 53,62 | -1,43% | 1.041.258,00 |
| 23.04.2026 | 56,00 | 56,16 | 54,30 | 54,40 | -2,86% | 1.045.917,00 |
| 22.04.2026 | 55,34 | 56,44 | 54,58 | 56,00 | 1,23% | 1.554.213,00 |
| 21.04.2026 | 55,64 | 56,42 | 54,72 | 55,32 | 2,07% | 2.050.031,00 |
| 20.04.2026 | 53,74 | 55,90 | 53,14 | 54,20 | -0,29% | 2.347.829,00 |
| 17.04.2026 | 53,72 | 55,46 | 52,62 | 54,36 | -1,56% | 4.916.458,00 |
| 16.04.2026 | 50,94 | 55,40 | 50,52 | 55,22 | 2,49% | 4.831.473,00 |
| 15.04.2026 | 51,94 | 54,30 | 51,72 | 53,88 | 4,18% | 1.975.387,00 |
| 14.04.2026 | 51,22 | 51,80 | 50,96 | 51,72 | 2,54% | 1.722.952,00 |
| 13.04.2026 | 50,28 | 50,46 | 49,62 | 50,44 | -0,32% | 1.184.965,00 |
| 10.04.2026 | 50,60 | 51,76 | 50,38 | 50,60 | 1,00% | 1.123.856,00 |
| 09.04.2026 | 50,50 | 50,58 | 49,80 | 50,10 | -1,57% | 1.025.434,00 |
| 08.04.2026 | 52,06 | 52,36 | 50,74 | 50,90 | 2,46% | 1.565.040,00 |
| 07.04.2026 | 50,20 | 50,70 | 49,43 | 49,68 | 1,24% | 1.442.258,00 |
| 02.04.2026 | 49,72 | 49,83 | 49,07 | 49,07 | -3,02% | 1.119.341,00 |
| 01.04.2026 | 52,00 | 52,32 | 49,93 | 50,60 | 0,84% | 1.078.953,00 |
| 31.03.2026 | 49,50 | 50,46 | 49,50 | 50,18 | 1,64% | 1.275.346,00 |
| 30.03.2026 | 48,92 | 49,64 | 47,00 | 49,37 | -0,60% | 1.625.187,00 |
| 27.03.2026 | 50,08 | 50,12 | 49,02 | 49,67 | -0,42% | 847.316,00 |
| 26.03.2026 | 48,30 | 50,28 | 48,21 | 49,88 | 2,15% | 1.167.420,00 |
| 25.03.2026 | 48,31 | 49,89 | 48,29 | 48,83 | 2,54% | 1.880.394,00 |
| 24.03.2026 | 48,90 | 49,11 | 47,39 | 47,62 | -2,90% | 1.468.409,00 |
| 23.03.2026 | 47,61 | 50,18 | 46,78 | 49,04 | 0,31% | 2.491.887,00 |
| 20.03.2026 | 50,50 | 50,50 | 48,89 | 48,89 | -2,02% | 3.321.680,00 |
| 19.03.2026 | 50,50 | 50,78 | 49,87 | 49,90 | -2,99% | 1.483.735,00 |
| 18.03.2026 | 53,68 | 54,00 | 50,86 | 51,44 | -3,13% | 2.081.804,00 |
| 17.03.2026 | 51,20 | 53,50 | 50,92 | 53,10 | 3,75% | 2.731.724,00 |
| 16.03.2026 | 52,32 | 52,90 | 50,24 | 51,18 | -1,46% | 2.959.279,00 |
| 13.03.2026 | 51,32 | 53,00 | 50,86 | 51,94 | 0,23% | 1.419.257,00 |
| 12.03.2026 | 51,54 | 52,56 | 51,16 | 51,82 | -0,12% | 1.673.272,00 |
| 11.03.2026 | 52,84 | 54,00 | 51,46 | 51,88 | -2,99% | 2.717.969,00 |
| 10.03.2026 | 52,12 | 54,30 | 51,72 | 53,48 | 4,29% | 6.073.808,00 |
| 09.03.2026 | 50,80 | 52,44 | 49,72 | 51,28 | -16,97% | 5.321.439,00 |
| 06.03.2026 | 62,72 | 63,08 | 61,58 | 61,76 | -0,61% | 1.034.902,00 |
| 05.03.2026 | 61,84 | 63,10 | 61,06 | 62,14 | 0,39% | 887.062,00 |
| 04.03.2026 | 61,60 | 62,50 | 61,30 | 61,90 | 1,88% | 414.445,00 |
| 03.03.2026 | 61,00 | 61,40 | 59,64 | 60,76 | -1,71% | 1.374.659,00 |
| 02.03.2026 | 61,88 | 62,54 | 61,04 | 61,82 | -3,16% | 1.969.031,00 |
| 27.02.2026 | 63,00 | 63,84 | 62,74 | 63,84 | 0,79% | 1.225.740,00 |
| 26.02.2026 | 62,52 | 63,62 | 62,34 | 63,34 | 1,70% | 904.416,00 |
| 25.02.2026 | 63,40 | 63,92 | 62,14 | 62,28 | -1,61% | 1.164.376,00 |
| 24.02.2026 | 62,30 | 64,08 | 62,00 | 63,30 | 1,61% | 1.361.137,00 |
| 23.02.2026 | 64,42 | 64,78 | 62,30 | 62,30 | -3,56% | 1.390.910,00 |
| 20.02.2026 | 64,88 | 65,16 | 63,80 | 64,60 | 0,03% | 1.287.065,00 |
| 19.02.2026 | 63,90 | 65,44 | 62,98 | 64,58 | 1,16% | 2.929.654,00 |
| 18.02.2026 | 64,22 | 64,48 | 63,24 | 63,84 | -0,59% | 1.260.599,00 |
| 17.02.2026 | 64,44 | 64,66 | 63,12 | 64,22 | -0,34% | 1.464.729,00 |
| 16.02.2026 | 65,90 | 66,42 | 64,28 | 64,44 | -1,98% | 934.369,00 |
| 13.02.2026 | 66,00 | 66,34 | 65,42 | 65,74 | -0,63% | 1.040.341,00 |