69,350SEK
-0,93%
Echtzeit-Aktienkurs KINNEVIK B O.N.
Bid:
Ask:
Aktienkurse zur KINNEVIK B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 70,10 | 70,50 | 68,42 | 69,86 | -0,20% | 1.395.220,00 |
| 13.10.2026 | 69,54 | 70,44 | 69,24 | 70,00 | 0,57% | 1.128.084,00 |
| 12.10.2026 | 67,40 | 70,64 | 67,18 | 69,60 | 3,26% | 2.465.079,00 |
| 09.10.2026 | 65,74 | 67,72 | 65,74 | 67,40 | 3,53% | 1.336.669,00 |
| 08.10.2026 | 64,96 | 66,32 | 63,78 | 65,10 | -0,55% | 786.414,00 |
| 07.10.2026 | 63,28 | 66,98 | 63,28 | 65,46 | 2,99% | 2.131.173,00 |
| 06.10.2026 | 63,00 | 64,14 | 61,88 | 63,56 | 1,70% | 1.070.052,00 |
| 05.10.2026 | 62,32 | 62,92 | 61,70 | 62,50 | 0,42% | 946.983,00 |
| 02.10.2026 | 61,70 | 62,70 | 61,10 | 62,24 | 0,88% | 1.100.587,00 |
| 01.10.2026 | 61,86 | 62,94 | 60,46 | 61,70 | -0,58% | 849.318,00 |
| 30.09.2026 | 61,08 | 63,06 | 61,08 | 62,06 | 1,77% | 1.018.075,00 |
| 29.09.2026 | 60,50 | 61,38 | 60,14 | 60,98 | 0,96% | 782.218,00 |
| 28.09.2026 | 61,40 | 61,82 | 60,40 | 60,40 | -1,37% | 681.294,00 |
| 25.09.2026 | 60,66 | 61,32 | 60,50 | 61,24 | 2,10% | 749.867,00 |
| 24.09.2026 | 59,50 | 61,12 | 59,02 | 59,98 | 0,64% | 1.284.271,00 |
| 23.09.2026 | 60,62 | 61,18 | 59,60 | 59,60 | -1,68% | 834.500,00 |
| 22.09.2026 | 60,20 | 61,14 | 60,00 | 60,62 | 0,70% | 870.041,00 |
| 21.09.2026 | 59,88 | 61,22 | 59,88 | 60,20 | 0,80% | 885.947,00 |
| 18.09.2026 | 60,70 | 61,08 | 59,72 | 59,72 | -1,22% | 1.155.042,00 |
| 17.09.2026 | 60,16 | 61,00 | 60,14 | 60,46 | 0,47% | 843.422,00 |
| 16.09.2026 | 60,40 | 60,52 | 59,60 | 60,18 | -0,36% | 684.351,00 |
| 15.09.2026 | 60,26 | 61,16 | 59,82 | 60,40 | -0,26% | 891.251,00 |
| 14.09.2026 | 60,16 | 61,68 | 60,10 | 60,56 | -0,13% | 1.000.162,00 |
| 11.09.2026 | 60,10 | 61,32 | 60,00 | 60,64 | 0,63% | 721.421,00 |
| 10.09.2026 | 63,00 | 63,78 | 60,26 | 60,26 | -4,35% | 1.390.366,00 |
| 09.09.2026 | 65,28 | 65,90 | 62,50 | 63,00 | 3,45% | 1.809.158,00 |
| 08.09.2026 | 60,30 | 61,62 | 59,92 | 60,90 | 0,73% | 977.136,00 |
| 07.09.2026 | 60,90 | 61,30 | 60,26 | 60,46 | -0,92% | 592.130,00 |
| 04.09.2026 | 62,36 | 62,90 | 61,02 | 61,02 | -2,12% | 657.408,00 |
| 03.09.2026 | 61,00 | 63,00 | 60,96 | 62,34 | 2,53% | 869.865,00 |
| 02.09.2026 | 59,50 | 60,98 | 58,64 | 60,80 | 1,47% | 1.062.787,00 |
| 01.09.2026 | 61,30 | 61,86 | 59,62 | 59,92 | -2,38% | 1.456.563,00 |
| 31.08.2026 | 62,66 | 62,88 | 61,38 | 61,38 | -2,91% | 1.330.036,00 |
| 28.08.2026 | 62,72 | 64,20 | 62,08 | 63,22 | 1,64% | 1.658.416,00 |
| 27.08.2026 | 58,54 | 62,80 | 58,50 | 62,20 | 6,22% | 1.896.102,00 |
| 26.08.2026 | 59,14 | 59,50 | 58,06 | 58,56 | -0,81% | 1.004.478,00 |
| 25.08.2026 | 57,26 | 59,38 | 57,18 | 59,04 | 3,36% | 1.020.587,00 |
| 24.08.2026 | 57,50 | 57,68 | 57,02 | 57,12 | -0,87% | 497.480,00 |
| 21.08.2026 | 57,68 | 58,14 | 57,20 | 57,62 | 0,07% | 638.518,00 |
| 20.08.2026 | 58,44 | 58,80 | 57,52 | 57,58 | -1,87% | 554.635,00 |
| 19.08.2026 | 57,00 | 58,68 | 56,22 | 58,68 | 2,98% | 996.074,00 |
| 18.08.2026 | 56,32 | 57,30 | 56,22 | 56,98 | 0,14% | 433.158,00 |
| 17.08.2026 | 57,70 | 57,72 | 56,22 | 56,90 | -1,86% | 724.659,00 |
| 14.08.2026 | 57,10 | 59,24 | 57,08 | 57,98 | 2,91% | 1.516.034,00 |
| 13.08.2026 | 56,30 | 57,16 | 56,10 | 56,34 | 0,43% | 557.753,00 |
| 12.08.2026 | 57,04 | 57,04 | 56,06 | 56,10 | -1,99% | 649.244,00 |
| 11.08.2026 | 56,50 | 57,28 | 56,30 | 57,24 | 1,31% | 864.744,00 |
| 10.08.2026 | 56,52 | 57,36 | 55,98 | 56,50 | 0,14% | 1.293.273,00 |
| 07.08.2026 | 55,06 | 57,12 | 55,00 | 56,42 | 1,99% | 1.298.529,00 |
| 06.08.2026 | 54,96 | 55,58 | 54,70 | 55,32 | 1,10% | 685.563,00 |
| 05.08.2026 | 55,62 | 55,90 | 54,72 | 54,72 | -1,62% | 958.717,00 |
| 04.08.2026 | 54,58 | 55,70 | 53,82 | 55,62 | 2,32% | 812.240,00 |
| 03.08.2026 | 52,84 | 55,18 | 52,84 | 54,36 | 3,50% | 1.204.615,00 |
| 31.07.2026 | 52,76 | 53,68 | 52,52 | 52,52 | -0,08% | 536.821,00 |
| 30.07.2026 | 52,86 | 53,24 | 52,32 | 52,56 | -0,57% | 605.310,00 |
| 29.07.2026 | 52,86 | 53,62 | 52,56 | 52,86 | 0,23% | 852.770,00 |
| 28.07.2026 | 51,74 | 52,84 | 51,14 | 52,74 | 2,77% | 683.103,00 |
| 27.07.2026 | 50,62 | 52,00 | 50,62 | 51,32 | 1,83% | 778.557,00 |
| 24.07.2026 | 49,48 | 50,46 | 49,16 | 50,40 | 2,02% | 709.933,00 |
| 23.07.2026 | 50,54 | 50,96 | 49,40 | 49,40 | -2,10% | 801.232,00 |
| 22.07.2026 | 49,32 | 51,02 | 49,11 | 50,46 | 1,45% | 733.755,00 |
| 21.07.2026 | 50,16 | 50,16 | 49,01 | 49,74 | -0,72% | 1.050.239,00 |
| 20.07.2026 | 49,44 | 50,66 | 49,32 | 50,10 | 1,36% | 975.947,00 |
| 17.07.2026 | 51,12 | 52,20 | 49,43 | 49,43 | -3,42% | 1.840.486,00 |
| 16.07.2026 | 51,52 | 51,80 | 51,08 | 51,18 | -0,74% | 746.535,00 |
| 15.07.2026 | 52,06 | 52,06 | 51,00 | 51,56 | -0,46% | 763.126,00 |
| 14.07.2026 | 52,12 | 52,28 | 50,88 | 51,80 | -0,61% | 951.348,00 |
| 13.07.2026 | 50,52 | 52,18 | 50,18 | 52,12 | 2,72% | 1.051.091,00 |
| 10.07.2026 | 51,30 | 52,24 | 50,54 | 50,74 | -0,90% | 961.088,00 |
| 09.07.2026 | 51,04 | 51,60 | 50,48 | 51,20 | -2,18% | 2.375.783,00 |
| 08.07.2026 | 53,60 | 53,80 | 52,34 | 52,34 | -2,53% | 1.236.555,00 |
| 07.07.2026 | 55,36 | 55,52 | 52,22 | 53,70 | 0,04% | 2.576.356,00 |
| 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 |