28,711SEK
0,39%
Echtzeit-Aktienkurs FLERIE AB
Bid:
Ask:
Aktienkurse zur FLERIE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 28,80 | 28,90 | 28,50 | 28,70 | 0,35% | 14.699,00 |
| 13.04.2026 | 28,80 | 29,40 | 28,60 | 28,60 | -0,69% | 13.668,00 |
| 10.04.2026 | 28,70 | 29,00 | 28,70 | 28,80 | 0,00% | 13.453,00 |
| 09.04.2026 | 29,00 | 29,10 | 28,50 | 28,80 | 0,00% | 20.145,00 |
| 08.04.2026 | 30,70 | 30,70 | 28,80 | 28,80 | -2,37% | 34.076,00 |
| 07.04.2026 | 29,80 | 30,50 | 29,00 | 29,50 | -0,67% | 54.399,00 |
| 02.04.2026 | 30,55 | 30,55 | 29,40 | 29,70 | -2,62% | 52.286,00 |
| 01.04.2026 | 36,00 | 36,00 | 28,80 | 30,50 | -16,21% | 572.445,00 |
| 31.03.2026 | 37,00 | 37,95 | 36,20 | 36,40 | 0,97% | 9.997,00 |
| 30.03.2026 | 36,50 | 36,50 | 35,75 | 36,05 | -1,23% | 57.796,00 |
| 27.03.2026 | 35,75 | 36,55 | 35,70 | 36,50 | 1,96% | 172.102,00 |
| 26.03.2026 | 35,80 | 36,55 | 35,70 | 35,80 | 0,00% | 107.136,00 |
| 25.03.2026 | 35,20 | 36,20 | 35,20 | 35,80 | 1,70% | 37.746,00 |
| 24.03.2026 | 34,60 | 35,45 | 34,60 | 35,20 | 1,59% | 64.774,00 |
| 23.03.2026 | 34,60 | 34,65 | 33,90 | 34,65 | -0,14% | 31.361,00 |
| 20.03.2026 | 35,30 | 35,30 | 34,70 | 34,70 | -1,00% | 19.952,00 |
| 19.03.2026 | 35,15 | 35,35 | 35,05 | 35,05 | -0,14% | 33.870,00 |
| 18.03.2026 | 35,25 | 35,60 | 34,95 | 35,10 | 0,29% | 87.094,00 |
| 17.03.2026 | 34,80 | 35,15 | 34,60 | 35,00 | 0,86% | 82.464,00 |
| 16.03.2026 | 34,60 | 34,95 | 34,45 | 34,70 | 0,29% | 30.991,00 |
| 13.03.2026 | 33,40 | 34,60 | 33,40 | 34,60 | 4,06% | 21.352,00 |
| 12.03.2026 | 35,75 | 35,90 | 33,25 | 33,25 | -7,25% | 158.473,00 |
| 11.03.2026 | 36,50 | 36,50 | 35,80 | 35,85 | -0,69% | 42.998,00 |
| 10.03.2026 | 36,65 | 36,90 | 36,10 | 36,10 | -1,10% | 77.237,00 |
| 09.03.2026 | 36,85 | 37,00 | 36,50 | 36,50 | -1,62% | 53.851,00 |
| 06.03.2026 | 37,30 | 37,30 | 36,80 | 37,10 | 0,00% | 19.086,00 |
| 05.03.2026 | 37,10 | 37,40 | 36,90 | 37,10 | 0,00% | 24.839,00 |
| 04.03.2026 | 36,40 | 37,20 | 36,40 | 37,10 | 2,06% | 14.184,00 |
| 03.03.2026 | 36,85 | 37,20 | 36,20 | 36,35 | -1,09% | 33.533,00 |
| 02.03.2026 | 36,75 | 37,40 | 36,55 | 36,75 | -0,14% | 14.060,00 |
| 27.02.2026 | 37,15 | 37,40 | 36,80 | 36,80 | -0,54% | 45.800,00 |
| 26.02.2026 | 36,95 | 37,80 | 36,90 | 37,00 | 0,82% | 77.259,00 |
| 25.02.2026 | 35,50 | 37,25 | 35,50 | 36,70 | 5,61% | 101.188,00 |
| 24.02.2026 | 34,80 | 35,00 | 34,60 | 34,75 | -0,14% | 7.345,00 |
| 23.02.2026 | 34,45 | 35,05 | 34,45 | 34,80 | 0,87% | 21.847,00 |
| 20.02.2026 | 34,40 | 34,70 | 34,25 | 34,50 | 0,15% | 13.862,00 |
| 19.02.2026 | 34,80 | 34,80 | 33,80 | 34,45 | 0,00% | 42.923,00 |
| 18.02.2026 | 34,60 | 35,00 | 34,45 | 34,45 | -0,72% | 6.223,00 |
| 17.02.2026 | 35,35 | 35,35 | 34,50 | 34,70 | 0,00% | 12.278,00 |
| 16.02.2026 | 34,95 | 35,00 | 34,30 | 34,70 | 0,43% | 2.641,00 |
| 13.02.2026 | 35,40 | 35,55 | 34,10 | 34,55 | -1,29% | 25.285,00 |
| 12.02.2026 | 35,15 | 35,20 | 34,95 | 35,00 | -0,71% | 24.969,00 |
| 11.02.2026 | 35,15 | 35,95 | 35,15 | 35,25 | -0,98% | 20.239,00 |
| 10.02.2026 | 35,70 | 35,85 | 35,25 | 35,60 | -0,28% | 14.694,00 |
| 09.02.2026 | 35,70 | 35,95 | 35,50 | 35,70 | -0,28% | 2.380,00 |
| 06.02.2026 | 35,50 | 35,80 | 35,30 | 35,80 | 1,13% | 5.398,00 |
| 05.02.2026 | 35,45 | 35,45 | 35,20 | 35,40 | -0,28% | 2.999,00 |
| 04.02.2026 | 35,30 | 35,80 | 35,30 | 35,50 | 0,00% | 1.496,00 |
| 03.02.2026 | 35,95 | 35,95 | 35,15 | 35,50 | -0,42% | 3.428,00 |
| 02.02.2026 | 36,05 | 36,05 | 35,10 | 35,65 | 0,00% | 5.487,00 |
| 30.01.2026 | 35,75 | 36,00 | 35,40 | 35,65 | -0,28% | 14.469,00 |
| 29.01.2026 | 36,40 | 36,40 | 35,35 | 35,75 | -1,79% | 35.637,00 |
| 28.01.2026 | 36,25 | 36,40 | 36,00 | 36,40 | 0,14% | 65.273,00 |
| 27.01.2026 | 36,40 | 36,45 | 36,20 | 36,35 | -0,27% | 13.420,00 |
| 26.01.2026 | 36,90 | 36,90 | 36,45 | 36,45 | -1,22% | 89.510,00 |
| 23.01.2026 | 36,95 | 37,55 | 36,55 | 36,90 | -0,67% | 14.428,00 |
| 22.01.2026 | 36,30 | 37,20 | 36,30 | 37,15 | 1,64% | 9.703,00 |
| 21.01.2026 | 36,25 | 36,60 | 36,25 | 36,55 | -0,14% | 5.995,00 |
| 20.01.2026 | 37,30 | 37,35 | 36,60 | 36,60 | -2,14% | 6.439,00 |
| 19.01.2026 | 36,95 | 37,40 | 36,75 | 37,40 | 0,54% | 7.957,00 |
| 16.01.2026 | 37,25 | 37,80 | 37,20 | 37,20 | -0,27% | 3.856,00 |
| 15.01.2026 | 37,20 | 38,00 | 36,90 | 37,30 | -1,06% | 9.849,00 |
| 14.01.2026 | 37,30 | 37,95 | 36,90 | 37,70 | 1,07% | 7.602,00 |
| 13.01.2026 | 37,25 | 37,30 | 36,80 | 37,30 | 0,00% | 4.400,00 |
| 12.01.2026 | 37,20 | 37,65 | 37,20 | 37,30 | 0,27% | 4.999,00 |
| 09.01.2026 | 36,90 | 37,85 | 36,90 | 37,20 | 0,68% | 36.255,00 |
| 08.01.2026 | 36,80 | 37,20 | 36,75 | 36,95 | 0,96% | 3.993,00 |
| 07.01.2026 | 37,45 | 37,95 | 36,10 | 36,60 | -1,88% | 14.783,00 |
| 05.01.2026 | 37,45 | 37,95 | 37,30 | 37,30 | 0,13% | 893,00 |
| 02.01.2026 | 37,45 | 37,85 | 37,25 | 37,25 | -0,53% | 6.330,00 |
| 30.12.2025 | 37,55 | 38,15 | 37,00 | 37,45 | -2,09% | 6.386,00 |
| 29.12.2025 | 36,45 | 38,25 | 36,25 | 38,25 | 5,23% | 33.159,00 |
| 23.12.2025 | 36,50 | 36,85 | 36,00 | 36,35 | -1,76% | 18.437,00 |
| 22.12.2025 | 37,35 | 37,35 | 36,75 | 37,00 | -0,80% | 5.792,00 |
| 19.12.2025 | 38,00 | 38,25 | 37,30 | 37,30 | -1,58% | 5.671,00 |
| 18.12.2025 | 37,75 | 38,25 | 37,75 | 37,90 | -0,79% | 841,00 |
| 17.12.2025 | 38,00 | 38,20 | 37,75 | 38,20 | 0,39% | 3.906,00 |
| 16.12.2025 | 37,70 | 38,50 | 37,70 | 38,05 | 0,26% | 2.113,00 |
| 15.12.2025 | 37,80 | 38,85 | 37,70 | 37,95 | -0,52% | 20.046,00 |
| 12.12.2025 | 37,65 | 38,15 | 37,65 | 38,15 | 1,19% | 57.467,00 |
| 11.12.2025 | 37,85 | 38,00 | 37,60 | 37,70 | 0,13% | 12.823,00 |
| 10.12.2025 | 37,95 | 38,00 | 37,55 | 37,65 | -0,66% | 55.814,00 |
| 09.12.2025 | 37,85 | 38,05 | 37,50 | 37,90 | -0,26% | 121.018,00 |
| 08.12.2025 | 37,50 | 38,25 | 37,50 | 38,00 | -0,52% | 979,00 |
| 05.12.2025 | 37,85 | 38,20 | 37,25 | 38,20 | 0,92% | 4.835,00 |
| 04.12.2025 | 37,55 | 37,85 | 37,35 | 37,85 | 0,80% | 3.386,00 |
| 03.12.2025 | 38,05 | 38,05 | 37,05 | 37,55 | -3,10% | 11.824,00 |
| 02.12.2025 | 38,30 | 38,75 | 37,95 | 38,75 | 1,17% | 20.496,00 |
| 01.12.2025 | 38,35 | 39,10 | 38,15 | 38,30 | 0,39% | 7.258,00 |
| 28.11.2025 | 38,05 | 38,80 | 37,80 | 38,15 | 0,26% | 7.847,00 |
| 27.11.2025 | 37,50 | 38,85 | 37,50 | 38,05 | 1,20% | 11.831,00 |
| 26.11.2025 | 38,00 | 38,15 | 37,00 | 37,60 | -0,13% | 13.193,00 |
| 25.11.2025 | 38,65 | 38,70 | 37,55 | 37,65 | -0,53% | 5.439,00 |
| 24.11.2025 | 37,85 | 38,65 | 37,65 | 37,85 | 0,93% | 9.530,00 |
| 21.11.2025 | 37,50 | 38,00 | 37,45 | 37,50 | 0,13% | 4.864,00 |
| 20.11.2025 | 37,10 | 37,80 | 37,10 | 37,45 | 0,81% | 7.379,00 |
| 19.11.2025 | 36,70 | 37,35 | 36,70 | 37,15 | -0,27% | 4.975,00 |
| 18.11.2025 | 38,40 | 38,40 | 37,20 | 37,25 | -2,99% | 30.532,00 |
| 17.11.2025 | 39,00 | 39,00 | 38,40 | 38,40 | -1,16% | 4.420,00 |
| 14.11.2025 | 38,30 | 40,15 | 38,20 | 38,85 | 1,04% | 11.554,00 |