53,881SEK
4,18%
Echtzeit-Aktienkurs Kinnevik AB
Bid:
Ask:
Aktienkurse zur Kinnevik AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 68,00 | 68,30 | 66,16 | 66,16 | -2,22% | 1.265.089,00 |
| 11.02.2026 | 68,20 | 68,46 | 67,42 | 67,66 | -1,08% | 1.472.837,00 |
| 10.02.2026 | 67,90 | 69,38 | 67,70 | 68,40 | 1,03% | 1.266.453,00 |
| 09.02.2026 | 67,10 | 68,32 | 66,60 | 67,70 | 1,47% | 1.455.668,00 |
| 06.02.2026 | 66,14 | 67,24 | 65,54 | 66,72 | 0,51% | 1.978.208,00 |
| 05.02.2026 | 68,50 | 68,80 | 65,80 | 66,38 | -3,09% | 2.472.014,00 |
| 04.02.2026 | 70,38 | 70,42 | 66,70 | 68,50 | -2,81% | 4.180.575,00 |
| 03.02.2026 | 74,50 | 74,72 | 70,18 | 70,48 | -4,76% | 2.675.090,00 |
| 02.02.2026 | 72,70 | 75,14 | 71,56 | 74,00 | 1,37% | 1.413.032,00 |
| 30.01.2026 | 72,90 | 73,52 | 72,70 | 73,00 | 0,05% | 1.231.578,00 |
| 29.01.2026 | 74,30 | 74,40 | 72,64 | 72,96 | -1,57% | 1.148.435,00 |
| 28.01.2026 | 75,72 | 75,72 | 74,03 | 74,12 | -1,17% | - |
| 27.01.2026 | 75,28 | 75,50 | 74,60 | 75,00 | -0,13% | 921.189,00 |
| 26.01.2026 | 75,82 | 76,02 | 74,50 | 75,10 | -1,42% | 1.418.799,00 |
| 23.01.2026 | 77,22 | 77,38 | 75,90 | 76,18 | -0,88% | 643.017,00 |
| 22.01.2026 | 76,00 | 77,76 | 75,06 | 76,86 | 3,08% | 1.736.715,00 |
| 21.01.2026 | 74,00 | 75,14 | 73,00 | 74,56 | 0,35% | 1.372.161,00 |
| 20.01.2026 | 75,36 | 75,52 | 72,62 | 74,30 | -1,95% | 2.405.726,00 |
| 19.01.2026 | 81,48 | 81,88 | 75,78 | 75,78 | -9,85% | 4.421.977,00 |
| 16.01.2026 | 83,78 | 84,18 | 82,42 | 84,06 | 0,43% | 824.800,00 |
| 15.01.2026 | 81,78 | 83,90 | 81,70 | 83,70 | 2,45% | 1.024.872,00 |
| 14.01.2026 | 81,48 | 82,12 | 80,00 | 81,70 | 0,27% | 867.357,00 |
| 13.01.2026 | 81,78 | 82,30 | 81,04 | 81,48 | -0,37% | 1.311.235,00 |
| 12.01.2026 | 82,90 | 82,90 | 81,12 | 81,78 | -1,54% | 813.484,00 |
| 09.01.2026 | 82,00 | 83,06 | 81,86 | 83,06 | 1,39% | 678.345,00 |
| 08.01.2026 | 83,00 | 83,44 | 81,70 | 81,92 | -1,37% | 518.636,00 |
| 07.01.2026 | 82,00 | 83,84 | 81,50 | 83,06 | 2,91% | 835.101,00 |
| 06.01.2026 | 81,00 | 81,41 | 80,63 | 80,72 | -0,11% | - |
| 05.01.2026 | 82,14 | 82,78 | 80,80 | 80,80 | -1,49% | 627.836,00 |
| 02.01.2026 | 83,44 | 84,16 | 82,02 | 82,02 | -1,98% | 666.128,00 |
| 30.12.2025 | 83,02 | 83,78 | 82,60 | 83,68 | 0,58% | 485.674,00 |
| 29.12.2025 | 82,52 | 83,30 | 81,80 | 83,20 | 1,36% | 572.855,00 |
| 23.12.2025 | 82,04 | 82,72 | 81,70 | 82,08 | 0,05% | 429.460,00 |
| 22.12.2025 | 81,48 | 82,40 | 81,34 | 82,04 | 0,96% | 524.217,00 |
| 19.12.2025 | 81,84 | 82,18 | 81,14 | 81,26 | -0,73% | 847.718,00 |
| 18.12.2025 | 80,70 | 81,86 | 80,50 | 81,86 | 1,21% | 579.046,00 |
| 17.12.2025 | 82,18 | 82,32 | 80,50 | 80,88 | -1,37% | 687.093,00 |
| 16.12.2025 | 81,50 | 82,56 | 81,24 | 82,00 | -0,68% | 913.486,00 |
| 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 |