79,820SEK
3,80%
Echtzeit-Aktienkurs Fabege AB
Bid:
Ask:
Aktienkurse zur Fabege AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 77,22 | 79,83 | 75,93 | 79,25 | 3,06% | - |
| 10.04.2025 | 77,00 | 78,80 | 75,75 | 76,90 | 5,56% | 691.720,00 |
| 09.04.2025 | 73,65 | 74,40 | 71,00 | 72,85 | -3,76% | 2.270.799,00 |
| 08.04.2025 | 75,00 | 76,05 | 72,60 | 75,70 | 1,61% | 1.881.159,00 |
| 07.04.2025 | 77,35 | 79,00 | 74,50 | 74,50 | -7,74% | 1.885.793,00 |
| 04.04.2025 | 84,55 | 86,70 | 80,45 | 80,75 | -3,75% | 1.574.378,00 |
| 03.04.2025 | 81,25 | 85,30 | 81,00 | 83,90 | 3,07% | 1.261.929,00 |
| 02.04.2025 | 82,00 | 82,00 | 80,50 | 81,40 | -0,85% | 492.244,00 |
| 01.04.2025 | 81,50 | 82,75 | 80,95 | 82,10 | 0,74% | 514.880,00 |
| 31.03.2025 | 81,75 | 82,10 | 80,55 | 81,50 | -0,31% | 718.165,00 |
| 28.03.2025 | 80,30 | 82,25 | 80,15 | 81,75 | 2,06% | 567.432,00 |
| 27.03.2025 | 79,50 | 81,15 | 79,10 | 80,10 | 0,75% | 705.106,00 |
| 26.03.2025 | 79,40 | 79,70 | 78,10 | 79,50 | 0,38% | 829.541,00 |
| 25.03.2025 | 79,05 | 79,80 | 78,80 | 79,20 | -0,06% | 302.553,00 |
| 24.03.2025 | 81,00 | 81,60 | 78,95 | 79,25 | -2,04% | 412.794,00 |
| 21.03.2025 | 81,00 | 81,10 | 79,80 | 80,90 | 0,00% | 854.760,00 |
| 20.03.2025 | 81,00 | 81,55 | 80,60 | 80,90 | 0,06% | 407.789,00 |
| 19.03.2025 | 81,45 | 81,80 | 80,60 | 80,85 | -0,37% | 542.595,00 |
| 18.03.2025 | 82,50 | 82,55 | 81,00 | 81,15 | -1,10% | 445.861,00 |
| 17.03.2025 | 81,40 | 82,55 | 80,50 | 82,05 | 0,80% | 982.386,00 |
| 14.03.2025 | 79,30 | 81,45 | 79,30 | 81,40 | 2,78% | 951.928,00 |
| 13.03.2025 | 78,25 | 79,75 | 78,15 | 79,20 | 1,28% | 552.727,00 |
| 12.03.2025 | 79,20 | 80,75 | 78,05 | 78,20 | -1,26% | 823.366,00 |
| 11.03.2025 | 81,35 | 81,55 | 79,10 | 79,20 | -1,74% | 497.881,00 |
| 10.03.2025 | 81,50 | 82,55 | 80,60 | 80,60 | -0,80% | 545.060,00 |
| 07.03.2025 | 80,15 | 81,50 | 79,60 | 81,25 | 1,75% | 642.437,00 |
| 06.03.2025 | 81,90 | 82,35 | 79,20 | 79,85 | -3,91% | 1.543.094,00 |
| 05.03.2025 | 82,20 | 83,85 | 81,60 | 83,10 | -0,78% | 1.107.766,00 |
| 04.03.2025 | 84,35 | 85,50 | 83,50 | 83,75 | -1,24% | 675.894,00 |
| 03.03.2025 | 85,20 | 86,10 | 84,05 | 84,80 | -1,28% | 525.131,00 |
| 28.02.2025 | 85,60 | 86,35 | 84,70 | 85,90 | 0,29% | 814.958,00 |
| 27.02.2025 | 85,75 | 85,80 | 84,75 | 85,65 | -0,06% | 477.591,00 |
| 26.02.2025 | 86,50 | 87,25 | 85,55 | 85,70 | -0,81% | 524.366,00 |
| 25.02.2025 | 85,70 | 88,30 | 85,70 | 86,40 | 0,70% | 830.461,00 |
| 24.02.2025 | 84,50 | 87,15 | 84,30 | 85,80 | 2,20% | 869.556,00 |
| 21.02.2025 | 84,40 | 85,50 | 83,70 | 83,95 | -0,53% | 1.112.709,00 |
| 20.02.2025 | 83,80 | 84,75 | 83,50 | 84,40 | 1,02% | 1.221.146,00 |
| 19.02.2025 | 85,10 | 85,60 | 82,50 | 83,55 | -1,76% | 1.283.850,00 |
| 18.02.2025 | 85,45 | 85,85 | 83,95 | 85,05 | -0,47% | 697.895,00 |
| 17.02.2025 | 86,00 | 86,30 | 85,20 | 85,45 | -0,93% | 583.499,00 |
| 14.02.2025 | 86,05 | 86,95 | 85,15 | 86,25 | 0,29% | 599.946,00 |
| 13.02.2025 | 84,80 | 86,10 | 84,10 | 86,00 | 2,20% | 676.362,00 |
| 12.02.2025 | 83,65 | 85,30 | 82,15 | 84,15 | 0,66% | 1.079.238,00 |
| 11.02.2025 | 84,70 | 85,10 | 83,15 | 83,60 | -1,30% | 686.894,00 |
| 10.02.2025 | 84,00 | 85,25 | 83,95 | 84,70 | 0,89% | 359.566,00 |
| 07.02.2025 | 84,60 | 86,55 | 83,25 | 83,95 | -0,89% | 879.392,00 |
| 06.02.2025 | 84,80 | 86,00 | 82,90 | 84,70 | 0,24% | 1.125.824,00 |
| 05.02.2025 | 83,45 | 85,10 | 83,40 | 84,50 | 1,20% | 915.463,00 |
| 04.02.2025 | 82,55 | 84,30 | 82,20 | 83,50 | 0,66% | 463.478,00 |
| 03.02.2025 | 81,90 | 83,15 | 81,30 | 82,95 | -0,30% | 1.007.688,00 |
| 31.01.2025 | 86,00 | 86,00 | 83,05 | 83,20 | -3,48% | 978.169,00 |
| 30.01.2025 | 84,45 | 86,75 | 84,45 | 86,20 | 2,13% | 456.599,00 |
| 29.01.2025 | 85,00 | 85,15 | 83,60 | 84,40 | -0,65% | 617.059,00 |
| 28.01.2025 | 84,25 | 85,65 | 83,70 | 84,95 | 0,41% | 561.984,00 |
| 27.01.2025 | 82,25 | 85,30 | 81,25 | 84,60 | 2,55% | 699.022,00 |
| 24.01.2025 | 84,35 | 84,80 | 82,10 | 82,50 | -1,73% | 378.991,00 |
| 23.01.2025 | 82,65 | 83,95 | 82,15 | 83,95 | 1,57% | 413.710,00 |
| 22.01.2025 | 83,15 | 84,20 | 82,20 | 82,65 | -0,90% | 546.406,00 |
| 21.01.2025 | 83,05 | 83,60 | 82,60 | 83,40 | 0,42% | 312.714,00 |
| 20.01.2025 | 83,50 | 83,50 | 82,25 | 83,05 | -0,66% | 341.739,00 |
| 17.01.2025 | 83,30 | 84,30 | 83,00 | 83,60 | 0,91% | 422.573,00 |
| 16.01.2025 | 83,00 | 83,30 | 81,85 | 82,85 | 0,55% | 664.286,00 |
| 15.01.2025 | 80,00 | 83,30 | 79,75 | 82,40 | 3,58% | 1.597.112,00 |
| 14.01.2025 | 78,70 | 80,00 | 78,50 | 79,55 | 2,12% | 773.169,00 |
| 13.01.2025 | 78,75 | 79,40 | 77,85 | 77,90 | -0,95% | 578.368,00 |
| 10.01.2025 | 78,90 | 80,35 | 77,65 | 78,65 | -0,51% | 762.916,00 |
| 09.01.2025 | 78,80 | 79,45 | 78,55 | 79,05 | 0,32% | 314.027,00 |
| 08.01.2025 | 80,35 | 82,05 | 78,75 | 78,80 | -2,17% | 611.209,00 |
| 07.01.2025 | 82,95 | 83,10 | 80,55 | 80,55 | -2,78% | 639.157,00 |
| 03.01.2025 | 83,65 | 83,80 | 82,45 | 82,85 | -0,60% | 329.443,00 |
| 02.01.2025 | 82,90 | 83,45 | 82,20 | 83,35 | 0,66% | 408.567,00 |
| 30.12.2024 | 83,30 | 83,85 | 82,65 | 82,80 | -0,60% | 379.595,00 |
| 27.12.2024 | 81,75 | 83,60 | 81,35 | 83,30 | 1,71% | 397.599,00 |
| 23.12.2024 | 81,50 | 81,95 | 80,85 | 81,90 | -0,12% | 342.613,00 |
| 20.12.2024 | 79,80 | 82,00 | 79,70 | 82,00 | 2,05% | 2.855.622,00 |
| 19.12.2024 | 80,20 | 82,85 | 80,05 | 80,35 | -2,84% | 601.311,00 |
| 18.12.2024 | 82,30 | 83,20 | 82,00 | 82,70 | 0,43% | 304.792,00 |
| 17.12.2024 | 81,75 | 82,60 | 81,25 | 82,35 | 0,55% | 1.458.289,00 |
| 16.12.2024 | 81,95 | 82,30 | 81,35 | 81,90 | -0,18% | 543.593,00 |
| 13.12.2024 | 82,30 | 82,75 | 81,60 | 82,05 | -0,55% | 471.659,00 |
| 12.12.2024 | 82,50 | 83,10 | 81,20 | 82,50 | -0,42% | 997.564,00 |
| 11.12.2024 | 83,20 | 83,50 | 82,45 | 82,85 | -1,49% | 600.821,00 |
| 10.12.2024 | 83,35 | 84,35 | 82,20 | 84,10 | 0,30% | 710.539,00 |
| 09.12.2024 | 85,00 | 85,00 | 83,30 | 83,85 | -1,41% | 781.722,00 |
| 06.12.2024 | 83,60 | 85,20 | 83,50 | 85,05 | 2,41% | 1.049.974,00 |
| 05.12.2024 | 84,15 | 84,35 | 82,95 | 83,05 | -1,60% | 814.851,00 |
| 04.12.2024 | 83,35 | 85,05 | 83,35 | 84,40 | 0,54% | 603.982,00 |
| 03.12.2024 | 83,90 | 84,80 | 83,10 | 83,95 | 0,18% | 543.034,00 |
| 02.12.2024 | 84,35 | 84,70 | 83,40 | 83,80 | -1,30% | 566.532,00 |
| 29.11.2024 | 85,10 | 85,80 | 84,40 | 84,90 | -0,18% | 645.463,00 |
| 28.11.2024 | 85,80 | 86,00 | 84,65 | 85,05 | -0,64% | 254.065,00 |
| 27.11.2024 | 83,30 | 85,65 | 83,15 | 85,60 | 2,95% | 955.480,00 |
| 26.11.2024 | 83,50 | 83,50 | 82,65 | 83,15 | -0,54% | 413.237,00 |
| 25.11.2024 | 84,05 | 84,70 | 82,70 | 83,60 | 0,24% | 536.134,00 |
| 22.11.2024 | 81,15 | 83,55 | 81,15 | 83,40 | 2,84% | 571.145,00 |
| 21.11.2024 | 82,50 | 82,50 | 81,00 | 81,10 | -1,34% | 987.177,00 |
| 20.11.2024 | 83,10 | 83,40 | 81,45 | 82,20 | -0,54% | 514.266,00 |
| 19.11.2024 | 82,15 | 83,40 | 81,50 | 82,65 | 0,79% | 699.181,00 |
| 18.11.2024 | 83,75 | 83,75 | 81,55 | 82,00 | -2,21% | 537.892,00 |
| 15.11.2024 | 83,35 | 84,50 | 83,30 | 83,85 | -0,42% | 466.879,00 |