82,003SEK
0,43%
Echtzeit-Aktienkurs Fabege AB
Bid:
Ask:
Aktienkurse zur Fabege AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 81,77 | 82,23 | 81,51 | 81,90 | 0,31% | - |
| 15.10.2025 | 82,00 | 82,00 | 80,80 | 81,65 | 0,25% | 445.405,00 |
| 14.10.2025 | 79,55 | 81,90 | 79,55 | 81,45 | 2,39% | 449.726,00 |
| 13.10.2025 | 78,50 | 79,85 | 78,00 | 79,55 | 1,53% | 606.541,00 |
| 10.10.2025 | 76,85 | 79,10 | 76,85 | 78,35 | 1,95% | 1.459.505,00 |
| 09.10.2025 | 76,60 | 77,35 | 75,90 | 76,85 | 0,46% | 636.861,00 |
| 08.10.2025 | 77,00 | 77,35 | 76,50 | 76,50 | -1,03% | 919.818,00 |
| 07.10.2025 | 77,75 | 78,10 | 77,15 | 77,30 | -0,58% | 399.301,00 |
| 06.10.2025 | 77,65 | 78,40 | 77,05 | 77,75 | 0,13% | 721.810,00 |
| 03.10.2025 | 77,10 | 78,20 | 77,00 | 77,65 | 0,71% | 906.596,00 |
| 02.10.2025 | 78,85 | 79,25 | 76,90 | 77,10 | -2,28% | 1.137.652,00 |
| 01.10.2025 | 78,95 | 79,65 | 78,00 | 78,90 | -0,82% | 700.123,00 |
| 30.09.2025 | 78,90 | 79,55 | 78,10 | 79,55 | 1,21% | 853.321,00 |
| 29.09.2025 | 78,00 | 79,40 | 77,95 | 78,60 | 0,77% | 1.039.326,00 |
| 26.09.2025 | 77,00 | 78,20 | 76,75 | 78,00 | 1,50% | 352.545,00 |
| 25.09.2025 | 78,00 | 78,80 | 76,85 | 76,85 | -1,22% | 529.977,00 |
| 24.09.2025 | 78,15 | 78,50 | 77,15 | 77,80 | -0,45% | 459.837,00 |
| 23.09.2025 | 77,40 | 79,25 | 77,40 | 78,15 | 0,71% | 263.533,00 |
| 22.09.2025 | 78,95 | 79,20 | 77,40 | 77,60 | -1,77% | 359.915,00 |
| 19.09.2025 | 79,40 | 79,95 | 78,30 | 79,00 | -0,63% | 3.616.614,00 |
| 18.09.2025 | 81,00 | 81,10 | 79,15 | 79,50 | -1,00% | 623.479,00 |
| 17.09.2025 | 79,10 | 80,75 | 79,00 | 80,30 | 1,52% | 407.654,00 |
| 16.09.2025 | 81,30 | 81,65 | 79,10 | 79,10 | -2,71% | 453.731,00 |
| 15.09.2025 | 80,50 | 81,90 | 79,85 | 81,30 | 1,50% | 508.379,00 |
| 12.09.2025 | 79,45 | 80,65 | 79,40 | 80,10 | 0,75% | 296.369,00 |
| 11.09.2025 | 78,90 | 79,55 | 78,30 | 79,50 | 0,44% | 258.625,00 |
| 10.09.2025 | 77,75 | 79,30 | 77,75 | 79,15 | 0,64% | 398.904,00 |
| 09.09.2025 | 79,00 | 79,35 | 77,95 | 78,65 | -0,44% | 317.350,00 |
| 08.09.2025 | 79,45 | 79,85 | 78,30 | 79,00 | -0,57% | 384.490,00 |
| 05.09.2025 | 77,90 | 79,70 | 77,70 | 79,45 | 2,71% | 658.086,00 |
| 04.09.2025 | 78,00 | 78,60 | 77,35 | 77,35 | -0,51% | 463.533,00 |
| 03.09.2025 | 78,50 | 79,30 | 77,40 | 77,75 | -0,58% | 732.773,00 |
| 02.09.2025 | 81,00 | 81,00 | 77,60 | 78,20 | -3,52% | 999.209,00 |
| 01.09.2025 | 81,45 | 81,95 | 80,90 | 81,05 | -0,55% | 493.183,00 |
| 29.08.2025 | 82,95 | 83,50 | 81,50 | 81,50 | -2,28% | 810.122,00 |
| 28.08.2025 | 85,55 | 86,20 | 83,15 | 83,40 | -2,51% | 629.756,00 |
| 27.08.2025 | 85,05 | 86,55 | 84,40 | 85,55 | 0,59% | 509.597,00 |
| 26.08.2025 | 84,80 | 85,60 | 84,15 | 85,05 | -0,12% | 1.000.735,00 |
| 25.08.2025 | 85,85 | 85,90 | 84,80 | 85,15 | -0,87% | 266.320,00 |
| 22.08.2025 | 84,60 | 86,00 | 84,40 | 85,90 | 1,48% | 289.859,00 |
| 21.08.2025 | 85,00 | 85,00 | 83,50 | 84,65 | -0,65% | 343.020,00 |
| 20.08.2025 | 84,50 | 85,50 | 84,20 | 85,20 | 0,71% | 302.255,00 |
| 19.08.2025 | 82,75 | 84,60 | 82,60 | 84,60 | 2,30% | 280.582,00 |
| 18.08.2025 | 83,20 | 83,80 | 82,30 | 82,70 | -1,02% | 552.082,00 |
| 15.08.2025 | 84,20 | 84,70 | 83,40 | 83,55 | -0,77% | 248.195,00 |
| 14.08.2025 | 83,75 | 84,50 | 83,60 | 84,20 | 0,36% | 825.437,00 |
| 13.08.2025 | 83,60 | 84,20 | 83,30 | 83,90 | -0,12% | 244.943,00 |
| 12.08.2025 | 85,00 | 85,35 | 83,70 | 84,00 | -1,29% | 413.931,00 |
| 11.08.2025 | 84,50 | 85,30 | 84,50 | 85,10 | 0,95% | 336.894,00 |
| 08.08.2025 | 85,05 | 85,40 | 84,30 | 84,30 | -0,53% | 244.548,00 |
| 07.08.2025 | 83,45 | 85,05 | 83,45 | 84,75 | 1,38% | 312.079,00 |
| 06.08.2025 | 84,05 | 85,50 | 83,50 | 83,60 | -0,83% | 510.925,00 |
| 05.08.2025 | 84,60 | 84,80 | 83,50 | 84,30 | -0,18% | 587.837,00 |
| 04.08.2025 | 82,65 | 84,65 | 82,65 | 84,45 | 2,05% | 555.449,00 |
| 01.08.2025 | 81,70 | 82,90 | 80,80 | 82,75 | 0,85% | 513.855,00 |
| 31.07.2025 | 83,40 | 83,75 | 82,05 | 82,05 | -1,68% | 693.596,00 |
| 30.07.2025 | 82,00 | 84,15 | 82,00 | 83,45 | 0,06% | 1.594.894,00 |
| 29.07.2025 | 83,25 | 83,70 | 80,00 | 83,40 | 0,00% | 392.103,00 |
| 28.07.2025 | 83,70 | 84,55 | 83,10 | 83,40 | -0,42% | 778.417,00 |
| 25.07.2025 | 84,80 | 84,80 | 83,25 | 83,75 | -1,24% | 255.794,00 |
| 24.07.2025 | 83,90 | 84,95 | 83,90 | 84,80 | 0,71% | 206.887,00 |
| 23.07.2025 | 84,90 | 85,50 | 83,85 | 84,20 | -0,88% | 656.335,00 |
| 22.07.2025 | 84,00 | 85,10 | 84,00 | 84,95 | 1,13% | 562.995,00 |
| 21.07.2025 | 82,10 | 84,25 | 82,10 | 84,00 | 2,50% | 913.481,00 |
| 18.07.2025 | 82,55 | 82,55 | 81,05 | 81,95 | -0,06% | 329.872,00 |
| 17.07.2025 | 81,05 | 82,50 | 80,55 | 82,00 | 1,36% | 930.773,00 |
| 16.07.2025 | 81,10 | 82,35 | 80,55 | 80,90 | -0,19% | 637.021,00 |
| 15.07.2025 | 81,30 | 82,20 | 80,80 | 81,05 | 0,31% | 429.649,00 |
| 14.07.2025 | 79,85 | 81,20 | 79,55 | 80,80 | 1,25% | 628.555,00 |
| 11.07.2025 | 82,25 | 82,25 | 79,75 | 79,80 | -2,98% | 763.595,00 |
| 10.07.2025 | 81,00 | 82,55 | 80,40 | 82,25 | 2,11% | 1.292.449,00 |
| 09.07.2025 | 79,95 | 80,55 | 79,10 | 80,55 | 1,58% | 1.390.078,00 |
| 08.07.2025 | 80,00 | 80,00 | 78,95 | 79,30 | -1,55% | 1.288.509,00 |
| 07.07.2025 | 84,60 | 84,65 | 80,15 | 80,55 | -4,51% | 1.532.954,00 |
| 04.07.2025 | 85,10 | 85,10 | 83,55 | 84,35 | -0,88% | 445.619,00 |
| 03.07.2025 | 85,00 | 85,95 | 84,45 | 85,10 | 0,41% | 383.208,00 |
| 02.07.2025 | 86,10 | 86,25 | 84,30 | 84,75 | -1,22% | 404.303,00 |
| 01.07.2025 | 84,50 | 86,15 | 84,50 | 85,80 | 1,36% | 373.426,00 |
| 30.06.2025 | 85,20 | 86,75 | 84,25 | 84,65 | -0,65% | 825.349,00 |
| 27.06.2025 | 85,20 | 85,60 | 84,80 | 85,20 | 0,24% | 330.809,00 |
| 26.06.2025 | 84,00 | 85,70 | 84,00 | 85,00 | 1,25% | 289.854,00 |
| 25.06.2025 | 83,85 | 85,35 | 83,65 | 83,95 | 0,06% | 476.482,00 |
| 24.06.2025 | 85,95 | 86,45 | 83,35 | 83,90 | -1,29% | 1.681.148,00 |
| 23.06.2025 | 82,95 | 85,45 | 82,80 | 85,00 | 2,41% | 515.224,00 |
| 19.06.2025 | 83,45 | 83,60 | 82,65 | 83,00 | -1,25% | 2.011.988,00 |
| 18.06.2025 | 83,00 | 84,15 | 82,45 | 84,05 | 0,84% | 537.663,00 |
| 17.06.2025 | 79,95 | 83,45 | 79,95 | 83,35 | 2,08% | 953.037,00 |
| 16.06.2025 | 79,35 | 82,00 | 78,95 | 81,65 | 2,90% | 788.289,00 |
| 13.06.2025 | 79,00 | 79,60 | 78,45 | 79,35 | 0,06% | 1.324.652,00 |
| 12.06.2025 | 80,55 | 80,55 | 79,15 | 79,30 | -1,86% | 765.361,00 |
| 11.06.2025 | 81,80 | 82,20 | 80,50 | 80,80 | -1,28% | 543.349,00 |
| 10.06.2025 | 82,15 | 82,70 | 81,50 | 81,85 | -0,18% | 326.041,00 |
| 09.06.2025 | 81,45 | 82,80 | 81,45 | 82,00 | 0,74% | 270.846,00 |
| 05.06.2025 | 81,00 | 82,50 | 80,85 | 81,40 | 0,25% | 293.914,00 |
| 04.06.2025 | 81,10 | 81,25 | 80,50 | 81,20 | 0,37% | 786.191,00 |
| 03.06.2025 | 82,30 | 82,75 | 80,50 | 80,90 | -1,70% | 412.449,00 |
| 02.06.2025 | 82,05 | 82,90 | 81,18 | 82,30 | -0,42% | 569.373,00 |
| 30.05.2025 | 81,20 | 84,35 | 81,20 | 82,65 | 1,97% | 990.071,00 |
| 28.05.2025 | 81,00 | 82,55 | 80,90 | 81,05 | 0,31% | 431.956,00 |
| 27.05.2025 | 81,55 | 82,25 | 80,80 | 80,80 | -0,43% | 367.721,00 |