15,796SEK
-0,02%
Echtzeit-Aktienkurs FLERIE AB
Bid:
Ask:
Aktienkurse zur FLERIE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,05 | 16,70 | 15,55 | 15,75 | -0,32% | 365.622,00 |
| 13.10.2026 | 14,95 | 16,20 | 14,80 | 15,80 | 4,64% | 248.001,00 |
| 12.10.2026 | 15,70 | 15,70 | 14,80 | 15,10 | -0,66% | 18.508,00 |
| 09.10.2026 | 15,55 | 15,55 | 14,95 | 15,20 | -2,56% | 57.054,00 |
| 08.10.2026 | 15,50 | 15,60 | 15,00 | 15,60 | 0,65% | 34.172,00 |
| 07.10.2026 | 15,25 | 15,60 | 15,25 | 15,50 | 0,65% | 2.825,00 |
| 06.10.2026 | 15,55 | 15,70 | 15,40 | 15,40 | -0,65% | 14.273,00 |
| 05.10.2026 | 15,85 | 15,85 | 15,10 | 15,50 | -3,73% | 77.896,00 |
| 02.10.2026 | 15,75 | 16,10 | 15,60 | 16,10 | 0,00% | 58.023,00 |
| 01.10.2026 | 16,30 | 16,30 | 15,70 | 16,10 | -1,23% | 66.871,00 |
| 30.09.2026 | 17,10 | 17,30 | 16,20 | 16,30 | -5,78% | 52.077,00 |
| 29.09.2026 | 17,40 | 17,40 | 16,90 | 17,30 | -0,29% | 15.626,00 |
| 28.09.2026 | 17,20 | 17,40 | 17,00 | 17,35 | 0,87% | 10.703,00 |
| 25.09.2026 | 17,05 | 17,35 | 17,05 | 17,20 | -1,15% | 6.185,00 |
| 24.09.2026 | 17,00 | 17,40 | 17,00 | 17,40 | 0,58% | 54.034,00 |
| 23.09.2026 | 17,00 | 17,40 | 17,00 | 17,30 | -0,57% | 8.443,00 |
| 22.09.2026 | 16,90 | 17,40 | 16,85 | 17,40 | 0,29% | 18.073,00 |
| 21.09.2026 | 17,15 | 17,55 | 16,95 | 17,35 | -0,86% | 27.483,00 |
| 18.09.2026 | 17,15 | 17,60 | 17,10 | 17,50 | 0,29% | 27.534,00 |
| 17.09.2026 | 17,40 | 17,45 | 17,15 | 17,45 | 0,29% | 13.079,00 |
| 16.09.2026 | 17,65 | 17,90 | 17,30 | 17,40 | -1,69% | 15.692,00 |
| 15.09.2026 | 17,60 | 18,00 | 17,45 | 17,70 | -1,67% | 34.451,00 |
| 14.09.2026 | 17,90 | 18,00 | 17,50 | 18,00 | 0,00% | 3.800,00 |
| 11.09.2026 | 18,10 | 18,10 | 17,50 | 18,00 | 0,56% | 9.857,00 |
| 10.09.2026 | 18,20 | 18,20 | 17,70 | 17,90 | -1,38% | 14.836,00 |
| 09.09.2026 | 18,00 | 18,25 | 17,50 | 18,15 | 0,55% | 25.691,00 |
| 08.09.2026 | 18,00 | 18,35 | 18,00 | 18,05 | -1,10% | 13.850,00 |
| 07.09.2026 | 17,85 | 18,25 | 17,65 | 18,25 | 1,39% | 14.535,00 |
| 04.09.2026 | 18,00 | 18,50 | 17,75 | 18,00 | -1,37% | 11.833,00 |
| 03.09.2026 | 18,00 | 18,25 | 17,40 | 18,25 | 1,39% | 164.467,00 |
| 02.09.2026 | 17,30 | 19,60 | 17,10 | 18,00 | 5,57% | 69.996,00 |
| 01.09.2026 | 18,00 | 18,00 | 16,60 | 17,05 | -5,28% | 38.348,00 |
| 31.08.2026 | 18,30 | 18,90 | 18,00 | 18,00 | -3,23% | 26.871,00 |
| 28.08.2026 | 18,85 | 18,90 | 18,20 | 18,60 | 0,00% | 21.633,00 |
| 27.08.2026 | 18,15 | 18,90 | 18,15 | 18,60 | -1,59% | 12.673,00 |
| 26.08.2026 | 19,05 | 19,35 | 18,90 | 18,90 | -1,82% | 28.016,00 |
| 25.08.2026 | 19,20 | 19,40 | 19,05 | 19,25 | 0,26% | 11.545,00 |
| 24.08.2026 | 19,30 | 19,90 | 19,10 | 19,20 | -2,54% | 18.183,00 |
| 21.08.2026 | 19,80 | 19,80 | 19,05 | 19,70 | -0,25% | 35.384,00 |
| 20.08.2026 | 19,75 | 19,80 | 19,30 | 19,75 | -0,25% | 123.761,00 |
| 19.08.2026 | 19,90 | 20,10 | 19,10 | 19,80 | 0,00% | 36.685,00 |
| 18.08.2026 | 19,85 | 20,00 | 19,50 | 19,80 | -0,25% | 4.627,00 |
| 17.08.2026 | 20,00 | 20,20 | 19,80 | 19,85 | -0,75% | 18.212,00 |
| 14.08.2026 | 20,30 | 20,30 | 19,90 | 20,00 | -1,48% | 14.175,00 |
| 13.08.2026 | 20,30 | 20,40 | 19,85 | 20,30 | 0,00% | 4.555,00 |
| 12.08.2026 | 19,95 | 20,30 | 19,70 | 20,30 | 1,00% | 13.098,00 |
| 11.08.2026 | 19,95 | 20,10 | 19,90 | 20,10 | 0,75% | 1.818,00 |
| 10.08.2026 | 19,90 | 21,00 | 19,90 | 19,95 | 0,25% | 5.567,00 |
| 07.08.2026 | 20,60 | 20,60 | 19,90 | 19,90 | -3,40% | 28.096,00 |
| 06.08.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | 5.925,00 |
| 05.08.2026 | 20,60 | 20,70 | 19,90 | 20,00 | -1,96% | 12.830,00 |
| 04.08.2026 | 20,80 | 20,80 | 20,20 | 20,40 | -0,49% | 4.731,00 |
| 03.08.2026 | 20,20 | 20,50 | 20,20 | 20,50 | 0,00% | 8.081,00 |
| 31.07.2026 | 20,20 | 20,60 | 20,10 | 20,50 | 1,49% | 8.600,00 |
| 30.07.2026 | 19,80 | 20,50 | 19,65 | 20,20 | 1,76% | 21.225,00 |
| 29.07.2026 | 20,20 | 20,20 | 19,85 | 19,85 | -1,73% | 6.088,00 |
| 28.07.2026 | 20,40 | 20,40 | 19,95 | 20,20 | -0,98% | 46.312,00 |
| 27.07.2026 | 21,00 | 21,00 | 20,20 | 20,40 | -1,92% | 38.556,00 |
| 24.07.2026 | 21,00 | 21,00 | 20,40 | 20,80 | 0,48% | 10.263,00 |
| 23.07.2026 | 21,10 | 21,10 | 20,50 | 20,70 | -1,43% | 7.820,00 |
| 22.07.2026 | 20,90 | 21,00 | 20,60 | 21,00 | 1,45% | 5.153,00 |
| 21.07.2026 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | 37.884,00 |
| 20.07.2026 | 20,20 | 20,50 | 19,95 | 20,50 | 2,76% | 8.130,00 |
| 17.07.2026 | 20,70 | 20,90 | 19,95 | 19,95 | -2,68% | 17.565,00 |
| 16.07.2026 | 20,00 | 20,70 | 20,00 | 20,50 | 2,50% | 39.765,00 |
| 15.07.2026 | 20,60 | 20,80 | 20,00 | 20,00 | -3,38% | 5.809,00 |
| 14.07.2026 | 20,50 | 20,70 | 20,00 | 20,70 | 2,48% | 31.979,00 |
| 13.07.2026 | 20,80 | 20,90 | 20,10 | 20,20 | -2,88% | 20.456,00 |
| 10.07.2026 | 21,10 | 21,10 | 20,40 | 20,80 | -1,42% | 43.520,00 |
| 09.07.2026 | 21,10 | 21,40 | 20,60 | 21,10 | 0,00% | 56.285,00 |
| 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 |