21,177SEK
0,84%
Echtzeit-Aktienkurs FLERIE AB
Bid:
Ask:
Aktienkurse zur FLERIE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 21,00 | 21,30 | 20,60 | 21,10 | 0,48% | 132.707,00 |
| 07.07.2026 | 21,00 | 21,50 | 20,70 | 21,00 | 2,44% | 140.180,00 |
| 06.07.2026 | 20,60 | 21,00 | 20,40 | 20,50 | 0,49% | 62.361,00 |
| 03.07.2026 | 20,50 | 21,20 | 20,20 | 20,40 | 0,99% | 105.718,00 |
| 02.07.2026 | 19,90 | 20,70 | 19,50 | 20,20 | 1,00% | 59.103,00 |
| 01.07.2026 | 20,00 | 20,40 | 20,00 | 20,00 | -0,99% | 14.452,00 |
| 30.06.2026 | 20,00 | 21,00 | 19,80 | 20,20 | 1,51% | 32.648,00 |
| 29.06.2026 | 20,40 | 20,80 | 19,65 | 19,90 | -1,00% | 56.957,00 |
| 26.06.2026 | 20,40 | 21,00 | 20,00 | 20,10 | 0,50% | 7.879,00 |
| 25.06.2026 | 20,00 | 20,40 | 19,65 | 20,00 | 0,00% | 31.241,00 |
| 24.06.2026 | 19,90 | 20,30 | 19,40 | 20,00 | -1,96% | 11.782,00 |
| 23.06.2026 | 20,20 | 20,90 | 19,90 | 20,40 | 0,49% | 12.000,00 |
| 22.06.2026 | 20,50 | 20,70 | 20,30 | 20,30 | -1,75% | 541,00 |
| 19.06.2026 | 20,65 | 20,66 | 20,62 | 20,66 | 0,79% | - |
| 18.06.2026 | 20,50 | 20,90 | 20,40 | 20,50 | -1,91% | 8.570,00 |
| 17.06.2026 | 21,00 | 21,40 | 20,70 | 20,90 | -0,95% | 17.446,00 |
| 16.06.2026 | 21,50 | 21,50 | 21,00 | 21,10 | -1,86% | 9.686,00 |
| 15.06.2026 | 21,20 | 21,50 | 20,90 | 21,50 | 1,90% | 43.717,00 |
| 12.06.2026 | 21,00 | 21,40 | 20,90 | 21,10 | 0,96% | 9.456,00 |
| 11.06.2026 | 21,30 | 21,50 | 20,80 | 20,90 | -3,24% | 15.007,00 |
| 10.06.2026 | 21,40 | 22,20 | 21,00 | 21,60 | 1,89% | 8.302,00 |
| 09.06.2026 | 21,70 | 21,80 | 21,20 | 21,20 | -2,30% | 14.380,00 |
| 08.06.2026 | 21,80 | 21,90 | 21,50 | 21,70 | -0,46% | 8.318,00 |
| 05.06.2026 | 22,90 | 22,90 | 21,80 | 21,80 | -4,80% | 72.155,00 |
| 04.06.2026 | 22,90 | 23,20 | 22,90 | 22,90 | 0,44% | 2.265,00 |
| 03.06.2026 | 23,10 | 23,40 | 22,80 | 22,80 | -1,72% | 102.005,00 |
| 02.06.2026 | 23,90 | 23,90 | 23,00 | 23,20 | 0,00% | 92.336,00 |
| 01.06.2026 | 23,20 | 23,80 | 23,00 | 23,20 | -0,43% | 51.426,00 |
| 29.05.2026 | 23,80 | 23,80 | 23,30 | 23,30 | -0,85% | 7.286,00 |
| 28.05.2026 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | 4.882,00 |
| 27.05.2026 | 23,90 | 24,00 | 23,30 | 23,30 | -1,27% | 13.488,00 |
| 26.05.2026 | 23,90 | 23,90 | 23,50 | 23,60 | -0,42% | 34.120,00 |
| 25.05.2026 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | 53.767,00 |
| 22.05.2026 | 23,90 | 24,60 | 23,90 | 23,90 | -2,45% | 20.884,00 |
| 21.05.2026 | 23,70 | 24,50 | 23,60 | 24,50 | 3,38% | 112.786,00 |
| 20.05.2026 | 24,20 | 24,40 | 23,60 | 23,70 | -2,07% | 93.065,00 |
| 19.05.2026 | 24,30 | 24,60 | 24,20 | 24,20 | 0,00% | 28.188,00 |
| 18.05.2026 | 24,70 | 24,90 | 24,20 | 24,20 | -2,02% | 28.127,00 |
| 15.05.2026 | 23,70 | 25,00 | 23,70 | 24,70 | 0,10% | 86.494,00 |
| 13.05.2026 | 23,89 | 24,68 | 23,89 | 24,68 | 0,00% | 46.025,00 |
| 12.05.2026 | 24,15 | 24,76 | 23,98 | 24,68 | 1,44% | 27.491,00 |
| 11.05.2026 | 24,24 | 24,41 | 23,89 | 24,33 | 1,46% | 59.336,00 |
| 08.05.2026 | 23,71 | 24,06 | 23,63 | 23,98 | 1,48% | 22.370,00 |
| 07.05.2026 | 24,06 | 24,15 | 23,63 | 23,63 | -1,46% | 23.694,00 |
| 06.05.2026 | 24,06 | 24,24 | 23,63 | 23,98 | 0,37% | 44.025,00 |
| 05.05.2026 | 23,71 | 24,15 | 23,36 | 23,89 | 1,11% | 97.196,00 |
| 04.05.2026 | 23,54 | 23,80 | 23,36 | 23,63 | -0,74% | 28.387,00 |
| 30.04.2026 | 23,10 | 23,80 | 23,10 | 23,80 | 2,64% | 29.810,00 |
| 29.04.2026 | 24,06 | 24,33 | 23,19 | 23,19 | -3,28% | 26.392,00 |
| 28.04.2026 | 23,98 | 24,15 | 23,45 | 23,98 | 0,37% | 58.016,00 |
| 27.04.2026 | 24,06 | 24,41 | 23,89 | 23,89 | -0,73% | 10.827,00 |
| 24.04.2026 | 24,24 | 24,50 | 23,80 | 24,06 | -1,08% | 14.265,00 |
| 23.04.2026 | 24,59 | 24,59 | 24,15 | 24,33 | 0,00% | 6.954,00 |
| 22.04.2026 | 24,41 | 24,94 | 24,15 | 24,33 | 0,36% | 54.480,00 |
| 21.04.2026 | 24,15 | 24,68 | 24,06 | 24,24 | 0,36% | 24.929,00 |
| 20.04.2026 | 24,15 | 24,59 | 24,15 | 24,15 | -0,72% | 13.152,00 |
| 17.04.2026 | 24,33 | 24,68 | 23,98 | 24,33 | -0,71% | 33.538,00 |
| 16.04.2026 | 24,15 | 24,50 | 23,80 | 24,50 | 1,82% | 46.425,00 |
| 15.04.2026 | 25,03 | 25,11 | 24,06 | 24,06 | -4,18% | 59.829,00 |
| 14.04.2026 | 25,20 | 25,29 | 24,94 | 25,11 | 0,35% | 14.699,00 |
| 13.04.2026 | 25,20 | 25,73 | 25,03 | 25,03 | -0,69% | 13.668,00 |
| 10.04.2026 | 25,11 | 25,38 | 25,11 | 25,20 | 0,00% | 13.453,00 |
| 09.04.2026 | 25,38 | 25,46 | 24,94 | 25,20 | 0,00% | 20.145,00 |
| 08.04.2026 | 26,86 | 26,86 | 25,20 | 25,20 | -2,37% | 34.409,00 |
| 07.04.2026 | 26,08 | 26,69 | 25,38 | 25,81 | -0,67% | 54.399,00 |
| 02.04.2026 | 26,73 | 26,73 | 25,73 | 25,99 | -2,62% | 52.286,00 |
| 01.04.2026 | 31,50 | 31,50 | 25,20 | 26,69 | -16,21% | 572.436,00 |
| 31.03.2026 | 32,38 | 33,21 | 31,68 | 31,85 | 0,97% | 9.997,00 |
| 30.03.2026 | 31,94 | 31,94 | 31,28 | 31,54 | -1,23% | 57.796,00 |
| 27.03.2026 | 31,28 | 31,98 | 31,24 | 31,94 | 1,96% | 172.102,00 |
| 26.03.2026 | 31,33 | 31,98 | 31,24 | 31,33 | 0,00% | 107.136,00 |
| 25.03.2026 | 30,80 | 31,68 | 30,80 | 31,33 | 1,70% | 37.746,00 |
| 24.03.2026 | 30,28 | 31,02 | 30,28 | 30,80 | 1,59% | 63.374,00 |
| 23.03.2026 | 30,28 | 30,32 | 29,66 | 30,32 | -0,14% | 31.361,00 |
| 20.03.2026 | 30,89 | 30,89 | 30,36 | 30,36 | -1,00% | 19.952,00 |
| 19.03.2026 | 30,76 | 30,93 | 30,67 | 30,67 | -0,14% | 33.870,00 |
| 18.03.2026 | 30,84 | 31,15 | 30,58 | 30,71 | 0,28% | 87.094,00 |
| 17.03.2026 | 30,45 | 30,76 | 30,28 | 30,63 | 0,86% | 82.464,00 |
| 16.03.2026 | 30,28 | 30,58 | 30,14 | 30,36 | 0,29% | 30.991,00 |
| 13.03.2026 | 29,23 | 30,28 | 29,23 | 30,28 | 4,06% | 21.352,00 |
| 12.03.2026 | 31,28 | 31,41 | 29,09 | 29,09 | -7,25% | 158.473,00 |
| 11.03.2026 | 31,94 | 31,94 | 31,33 | 31,37 | -0,69% | 42.998,00 |
| 10.03.2026 | 32,07 | 32,29 | 31,59 | 31,59 | -1,10% | 77.237,00 |
| 09.03.2026 | 32,24 | 32,38 | 31,94 | 31,94 | -1,61% | 53.851,00 |
| 06.03.2026 | 32,64 | 32,64 | 32,20 | 32,46 | 0,00% | 19.086,00 |
| 05.03.2026 | 32,46 | 32,73 | 32,29 | 32,46 | 0,00% | 24.839,00 |
| 04.03.2026 | 31,85 | 32,55 | 31,85 | 32,46 | 2,06% | 14.184,00 |
| 03.03.2026 | 32,24 | 32,55 | 31,68 | 31,81 | -1,09% | 33.533,00 |
| 02.03.2026 | 32,16 | 32,73 | 31,98 | 32,16 | -0,14% | 14.060,00 |
| 27.02.2026 | 32,51 | 32,73 | 32,20 | 32,20 | -0,54% | 45.800,00 |
| 26.02.2026 | 32,33 | 33,08 | 32,29 | 32,38 | 0,82% | 77.259,00 |
| 25.02.2026 | 31,06 | 32,59 | 31,06 | 32,11 | 5,61% | 101.188,00 |
| 24.02.2026 | 30,45 | 30,63 | 30,28 | 30,41 | -0,14% | 7.345,00 |
| 23.02.2026 | 30,14 | 30,67 | 30,14 | 30,45 | 0,87% | 21.847,00 |
| 20.02.2026 | 30,10 | 30,36 | 29,97 | 30,19 | 0,15% | 13.862,00 |
| 19.02.2026 | 30,45 | 30,45 | 29,58 | 30,14 | 0,00% | 42.923,00 |
| 18.02.2026 | 30,28 | 30,63 | 30,14 | 30,14 | -0,72% | 6.223,00 |
| 17.02.2026 | 30,93 | 30,93 | 30,19 | 30,36 | 0,00% | 12.278,00 |
| 16.02.2026 | 30,58 | 30,63 | 30,01 | 30,36 | 0,44% | 2.641,00 |
| 13.02.2026 | 30,98 | 31,11 | 29,84 | 30,23 | -1,29% | 25.285,00 |