81,402SEK
1,31%
Echtzeit-Aktienkurs Fabege AB
Bid:
Ask:
Aktienkurse zur Fabege AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 83,40 | 84,75 | 83,00 | 84,20 | 1,08% | 366.736,00 |
| 13.11.2024 | 84,05 | 85,15 | 82,95 | 83,30 | -1,30% | 536.179,00 |
| 12.11.2024 | 84,70 | 85,15 | 83,70 | 84,40 | -1,23% | 443.759,00 |
| 11.11.2024 | 86,40 | 86,60 | 85,35 | 85,45 | -0,52% | 327.180,00 |
| 08.11.2024 | 84,40 | 86,15 | 84,35 | 85,90 | 1,90% | 327.267,00 |
| 07.11.2024 | 82,50 | 85,25 | 82,50 | 84,30 | 3,75% | 1.109.648,00 |
| 06.11.2024 | 84,40 | 84,55 | 81,25 | 81,25 | -2,93% | 1.635.596,00 |
| 05.11.2024 | 84,00 | 85,40 | 83,60 | 83,70 | -1,70% | 586.006,00 |
| 04.11.2024 | 84,00 | 85,80 | 83,75 | 85,15 | 1,37% | 490.327,00 |
| 01.11.2024 | 84,40 | 85,20 | 84,00 | 84,00 | -0,94% | 416.269,00 |
| 31.10.2024 | 85,20 | 85,90 | 84,20 | 84,80 | -1,11% | 1.059.852,00 |
| 30.10.2024 | 87,05 | 87,60 | 85,65 | 85,75 | -1,49% | 567.767,00 |
| 29.10.2024 | 88,00 | 88,50 | 86,75 | 87,05 | -1,08% | 626.213,00 |
| 28.10.2024 | 87,00 | 88,45 | 85,95 | 88,00 | 2,15% | 605.808,00 |
| 25.10.2024 | 86,80 | 87,65 | 86,15 | 86,15 | -0,63% | 542.613,00 |
| 24.10.2024 | 87,40 | 87,60 | 86,45 | 86,70 | -0,57% | 444.853,00 |
| 23.10.2024 | 86,90 | 87,50 | 85,30 | 87,20 | 1,45% | 1.458.924,00 |
| 22.10.2024 | 85,80 | 87,10 | 83,60 | 85,95 | -3,21% | 2.702.737,00 |
| 21.10.2024 | 91,50 | 92,15 | 88,50 | 88,80 | -3,74% | 976.928,00 |
| 18.10.2024 | 93,00 | 93,25 | 91,90 | 92,25 | -0,59% | 777.399,00 |
| 17.10.2024 | 95,20 | 95,20 | 92,05 | 92,80 | -2,32% | 580.895,00 |
| 16.10.2024 | 95,60 | 96,05 | 94,00 | 95,00 | -0,63% | 399.513,00 |
| 15.10.2024 | 96,35 | 97,15 | 94,40 | 95,60 | -0,78% | 309.993,00 |
| 14.10.2024 | 97,25 | 97,75 | 94,50 | 96,35 | -0,67% | 443.319,00 |
| 11.10.2024 | 96,05 | 98,05 | 96,05 | 97,00 | 0,99% | 415.305,00 |
| 10.10.2024 | 98,35 | 99,05 | 94,90 | 96,05 | -2,39% | 1.379.082,00 |
| 09.10.2024 | 96,85 | 99,65 | 96,75 | 98,40 | -0,25% | 483.726,00 |
| 08.10.2024 | 98,50 | 99,65 | 98,40 | 98,65 | -0,45% | 376.972,00 |
| 07.10.2024 | 99,90 | 99,90 | 98,00 | 99,10 | -0,80% | 397.232,00 |
| 04.10.2024 | 100,90 | 102,00 | 99,25 | 99,90 | -1,28% | 638.635,00 |
| 03.10.2024 | 102,50 | 102,80 | 100,10 | 101,20 | -1,27% | 500.114,00 |
| 02.10.2024 | 102,20 | 102,70 | 99,70 | 102,50 | 0,49% | 528.208,00 |
| 01.10.2024 | 100,60 | 104,70 | 100,60 | 102,00 | 1,39% | 896.647,00 |
| 30.09.2024 | 100,00 | 100,60 | 98,30 | 100,60 | 0,80% | 832.779,00 |
| 27.09.2024 | 99,35 | 100,50 | 98,80 | 99,80 | 0,45% | 469.259,00 |
| 26.09.2024 | 99,00 | 100,00 | 98,70 | 99,35 | 0,91% | 660.741,00 |
| 25.09.2024 | 99,15 | 100,30 | 97,60 | 98,45 | -0,71% | 438.665,00 |
| 24.09.2024 | 100,60 | 101,00 | 97,95 | 99,15 | -1,25% | 637.646,00 |
| 23.09.2024 | 98,30 | 100,60 | 97,65 | 100,40 | 2,03% | 600.140,00 |
| 20.09.2024 | 97,55 | 98,40 | 97,00 | 98,40 | 0,46% | 1.737.897,00 |
| 19.09.2024 | 97,20 | 98,50 | 96,50 | 97,95 | 2,08% | 574.627,00 |
| 18.09.2024 | 96,55 | 96,55 | 95,10 | 95,95 | -0,62% | 684.024,00 |
| 17.09.2024 | 98,80 | 99,25 | 96,55 | 96,55 | 0,47% | 978.689,00 |
| 16.09.2024 | 97,85 | 97,85 | 95,95 | 96,10 | -1,23% | 267.403,00 |
| 13.09.2024 | 97,25 | 98,00 | 96,35 | 97,30 | 1,09% | 673.013,00 |
| 12.09.2024 | 96,00 | 97,70 | 95,50 | 96,25 | 1,00% | 746.839,00 |
| 11.09.2024 | 96,05 | 97,05 | 94,60 | 95,30 | -0,78% | 852.854,00 |
| 10.09.2024 | 92,80 | 96,30 | 92,35 | 96,05 | 4,01% | 754.774,00 |
| 09.09.2024 | 93,85 | 94,20 | 92,25 | 92,35 | -1,60% | 734.219,00 |
| 06.09.2024 | 92,50 | 94,35 | 91,30 | 93,85 | 1,24% | 1.202.203,00 |
| 05.09.2024 | 89,30 | 93,50 | 88,85 | 92,70 | 3,81% | 423.890,00 |
| 04.09.2024 | 88,00 | 90,20 | 87,25 | 89,30 | 0,62% | 447.104,00 |
| 03.09.2024 | 89,65 | 90,30 | 87,60 | 88,75 | -1,11% | 575.682,00 |
| 02.09.2024 | 90,45 | 91,10 | 89,35 | 89,75 | -1,27% | 592.142,00 |
| 30.08.2024 | 89,95 | 92,20 | 89,90 | 90,90 | 1,00% | 779.579,00 |
| 29.08.2024 | 92,35 | 92,45 | 89,85 | 90,00 | -2,54% | 452.008,00 |
| 28.08.2024 | 92,95 | 93,60 | 92,00 | 92,35 | -0,27% | 349.754,00 |
| 27.08.2024 | 94,80 | 95,50 | 92,35 | 92,60 | -1,91% | 282.876,00 |
| 26.08.2024 | 93,15 | 94,75 | 93,00 | 94,40 | 1,45% | 263.201,00 |
| 23.08.2024 | 91,20 | 93,30 | 91,15 | 93,05 | 2,42% | 455.254,00 |
| 22.08.2024 | 90,05 | 91,30 | 90,05 | 90,85 | 0,89% | 193.839,00 |
| 21.08.2024 | 91,50 | 92,00 | 89,60 | 90,05 | -1,64% | 225.371,00 |
| 20.08.2024 | 93,00 | 93,10 | 91,15 | 91,55 | -0,87% | 355.091,00 |
| 19.08.2024 | 90,15 | 92,35 | 90,10 | 92,35 | 2,44% | 228.938,00 |
| 16.08.2024 | 90,20 | 90,95 | 89,70 | 90,15 | -0,22% | 287.217,00 |
| 15.08.2024 | 91,85 | 91,85 | 89,80 | 90,35 | -0,82% | 234.531,00 |
| 14.08.2024 | 91,20 | 91,85 | 90,60 | 91,10 | 0,39% | 224.656,00 |
| 13.08.2024 | 91,05 | 91,05 | 89,35 | 90,75 | 0,67% | 162.018,00 |
| 12.08.2024 | 92,00 | 92,55 | 89,90 | 90,15 | -2,01% | 264.256,00 |
| 09.08.2024 | 90,20 | 92,95 | 90,10 | 92,00 | 2,00% | 416.635,00 |
| 08.08.2024 | 90,90 | 90,90 | 89,00 | 90,20 | -0,77% | 314.900,00 |
| 07.08.2024 | 88,00 | 91,10 | 87,90 | 90,90 | 4,42% | 756.487,00 |
| 06.08.2024 | 87,25 | 88,05 | 84,95 | 87,05 | 0,35% | 349.999,00 |
| 05.08.2024 | 88,90 | 88,90 | 84,30 | 86,75 | -5,04% | 2.104.249,00 |